Firan Technology Group Corporation (FTG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:23PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2024 | 5.47 | 5.48 | 5.28 | 5.28 | 5.28 | 4,100 |
| Apr 16, 2024 | 5.33 | 5.42 | 5.33 | 5.39 | 5.39 | 38,300 |
| Apr 15, 2024 | 5.57 | 5.60 | 5.26 | 5.31 | 5.31 | 35,800 |
| Apr 12, 2024 | 5.77 | 5.85 | 5.53 | 5.65 | 5.65 | 39,800 |
| Apr 11, 2024 | 5.59 | 5.68 | 5.55 | 5.64 | 5.64 | 13,800 |
| Apr 10, 2024 | 5.81 | 5.81 | 5.62 | 5.63 | 5.63 | 5,600 |
| Apr 09, 2024 | 5.55 | 5.72 | 5.50 | 5.62 | 5.62 | 14,500 |
| Apr 08, 2024 | 5.52 | 5.60 | 5.51 | 5.58 | 5.58 | 19,000 |
| Apr 05, 2024 | 5.74 | 5.79 | 5.60 | 5.61 | 5.61 | 13,800 |
| Apr 04, 2024 | 5.86 | 5.88 | 5.78 | 5.79 | 5.79 | 8,300 |
| Apr 03, 2024 | 5.85 | 5.91 | 5.80 | 5.86 | 5.86 | 8,100 |
| Apr 02, 2024 | 5.95 | 5.95 | 5.79 | 5.90 | 5.90 | 16,600 |
| Apr 01, 2024 | 6.04 | 6.14 | 5.95 | 6.01 | 6.01 | 59,300 |
| Mar 28, 2024 | 6.01 | 6.02 | 5.94 | 6.00 | 6.00 | 26,100 |
| Mar 27, 2024 | 6.00 | 6.00 | 5.92 | 5.93 | 5.93 | 1,900 |
| Mar 26, 2024 | 6.00 | 6.00 | 5.88 | 5.92 | 5.92 | 9,800 |
| Mar 25, 2024 | 5.78 | 6.05 | 5.78 | 5.99 | 5.99 | 28,500 |
| Mar 22, 2024 | 5.88 | 5.88 | 5.75 | 5.79 | 5.79 | 7,200 |
| Mar 21, 2024 | 5.90 | 5.91 | 5.86 | 5.89 | 5.89 | 11,700 |
| Mar 20, 2024 | 5.80 | 5.87 | 5.70 | 5.85 | 5.85 | 8,100 |
| Mar 19, 2024 | 5.46 | 5.95 | 5.46 | 5.85 | 5.85 | 19,800 |
| Mar 18, 2024 | 5.31 | 5.63 | 5.31 | 5.51 | 5.51 | 5,900 |
| Mar 15, 2024 | 5.11 | 5.48 | 5.05 | 5.31 | 5.31 | 16,200 |
| Mar 14, 2024 | 5.46 | 5.50 | 4.75 | 5.31 | 5.31 | 49,900 |
| Mar 13, 2024 | 5.64 | 5.66 | 5.52 | 5.52 | 5.52 | 5,900 |
| Mar 12, 2024 | 5.68 | 5.68 | 5.60 | 5.60 | 5.60 | 6,800 |
| Mar 11, 2024 | 5.98 | 6.00 | 5.61 | 5.65 | 5.65 | 18,500 |
| Mar 08, 2024 | 5.99 | 5.99 | 5.85 | 5.90 | 5.90 | 35,600 |
| Mar 07, 2024 | 5.81 | 5.96 | 5.81 | 5.90 | 5.90 | 26,600 |
| Mar 06, 2024 | 5.80 | 5.87 | 5.76 | 5.80 | 5.80 | 21,500 |
| Mar 05, 2024 | 5.70 | 5.88 | 5.65 | 5.74 | 5.74 | 38,800 |
| Mar 04, 2024 | 5.60 | 5.64 | 5.55 | 5.63 | 5.63 | 20,100 |
| Mar 01, 2024 | 5.71 | 5.71 | 5.58 | 5.58 | 5.58 | 21,900 |
| Feb 29, 2024 | 5.35 | 5.73 | 5.35 | 5.73 | 5.73 | 56,300 |
| Feb 28, 2024 | 5.23 | 5.37 | 5.23 | 5.37 | 5.37 | 21,300 |
| Feb 27, 2024 | 5.18 | 5.21 | 5.18 | 5.20 | 5.20 | 27,100 |
| Feb 26, 2024 | 5.08 | 5.23 | 5.08 | 5.16 | 5.16 | 40,000 |
| Feb 23, 2024 | 5.05 | 5.10 | 5.03 | 5.10 | 5.10 | 16,500 |
| Feb 22, 2024 | 5.15 | 5.15 | 5.04 | 5.05 | 5.05 | 75,700 |
| Feb 21, 2024 | 5.00 | 5.22 | 5.00 | 5.10 | 5.10 | 39,100 |
| Feb 20, 2024 | 4.97 | 5.09 | 4.91 | 5.01 | 5.01 | 19,700 |
| Feb 16, 2024 | 4.92 | 5.00 | 4.85 | 5.00 | 5.00 | 29,100 |
| Feb 15, 2024 | 4.99 | 4.99 | 4.85 | 4.85 | 4.85 | 9,100 |
| Feb 14, 2024 | 4.80 | 4.95 | 4.80 | 4.94 | 4.94 | 20,300 |
| Feb 13, 2024 | 4.85 | 4.85 | 4.72 | 4.75 | 4.75 | 12,200 |
| Feb 12, 2024 | 4.97 | 5.09 | 4.83 | 4.88 | 4.88 | 32,000 |
| Feb 09, 2024 | 4.64 | 5.04 | 4.64 | 4.97 | 4.97 | 85,600 |
| Feb 08, 2024 | 4.65 | 4.75 | 4.60 | 4.69 | 4.69 | 132,600 |
| Feb 07, 2024 | 4.52 | 4.57 | 4.36 | 4.38 | 4.38 | 32,200 |
| Feb 06, 2024 | 4.32 | 4.50 | 4.32 | 4.47 | 4.47 | 57,300 |
| Feb 05, 2024 | 4.34 | 4.34 | 4.20 | 4.30 | 4.30 | 13,300 |
| Feb 02, 2024 | 4.32 | 4.36 | 4.30 | 4.35 | 4.35 | 33,600 |
| Feb 01, 2024 | 4.43 | 4.43 | 4.30 | 4.35 | 4.35 | 17,500 |
| Jan 31, 2024 | 4.28 | 4.32 | 4.22 | 4.30 | 4.30 | 5,300 |
| Jan 30, 2024 | 4.31 | 4.31 | 4.24 | 4.28 | 4.28 | 8,800 |
| Jan 29, 2024 | 4.49 | 4.50 | 4.29 | 4.34 | 4.34 | 37,600 |
| Jan 26, 2024 | 4.40 | 4.46 | 4.40 | 4.45 | 4.45 | 2,200 |
| Jan 25, 2024 | 4.33 | 4.42 | 4.33 | 4.40 | 4.40 | 5,000 |
| Jan 24, 2024 | 4.20 | 4.33 | 4.16 | 4.29 | 4.29 | 53,400 |
| Jan 23, 2024 | 4.07 | 4.18 | 4.07 | 4.11 | 4.11 | 10,000 |
| Jan 22, 2024 | 3.98 | 4.10 | 3.98 | 4.06 | 4.06 | 9,200 |
| Jan 19, 2024 | 4.00 | 4.00 | 3.86 | 3.97 | 3.97 | 66,000 |
| Jan 18, 2024 | 4.14 | 4.14 | 4.00 | 4.01 | 4.01 | 13,600 |
| Jan 17, 2024 | 3.97 | 4.07 | 3.97 | 4.07 | 4.07 | 6,400 |
| Jan 16, 2024 | 4.05 | 4.09 | 4.02 | 4.07 | 4.07 | 5,300 |
| Jan 15, 2024 | 4.00 | 4.00 | 3.95 | 4.00 | 4.00 | 10,700 |
| Jan 12, 2024 | 4.10 | 4.10 | 4.02 | 4.04 | 4.04 | 8,900 |
| Jan 11, 2024 | 4.15 | 4.16 | 4.12 | 4.12 | 4.12 | 3,200 |
| Jan 10, 2024 | 4.18 | 4.20 | 4.14 | 4.16 | 4.16 | 7,700 |
| Jan 09, 2024 | 4.02 | 4.09 | 4.02 | 4.09 | 4.09 | 20,400 |
| Jan 08, 2024 | 4.09 | 4.09 | 3.99 | 4.05 | 4.05 | 22,000 |
| Jan 05, 2024 | 4.10 | 4.13 | 4.01 | 4.09 | 4.09 | 43,400 |
| Jan 04, 2024 | 4.20 | 4.20 | 4.08 | 4.12 | 4.12 | 4,200 |
| Jan 03, 2024 | 4.16 | 4.20 | 4.14 | 4.20 | 4.20 | 4,200 |
| Jan 02, 2024 | 4.28 | 4.28 | 4.18 | 4.18 | 4.18 | 6,600 |
| Dec 29, 2023 | 4.26 | 4.28 | 4.25 | 4.25 | 4.25 | 3,100 |
| Dec 28, 2023 | 4.12 | 4.30 | 3.99 | 4.24 | 4.24 | 16,300 |
| Dec 27, 2023 | 4.23 | 4.25 | 4.12 | 4.24 | 4.24 | 14,500 |
| Dec 22, 2023 | 4.25 | 4.34 | 4.25 | 4.30 | 4.30 | 5,300 |
| Dec 21, 2023 | 4.18 | 4.25 | 4.18 | 4.25 | 4.25 | 10,200 |
| Dec 20, 2023 | 4.17 | 4.18 | 4.16 | 4.17 | 4.17 | 6,900 |
| Dec 19, 2023 | 4.18 | 4.18 | 4.13 | 4.18 | 4.18 | 11,300 |
| Dec 18, 2023 | 4.17 | 4.20 | 4.17 | 4.20 | 4.20 | 3,900 |
| Dec 15, 2023 | 4.14 | 4.20 | 4.14 | 4.17 | 4.17 | 333,600 |
| Dec 14, 2023 | 4.00 | 4.20 | 4.00 | 4.16 | 4.16 | 75,200 |
| Dec 13, 2023 | 4.15 | 4.16 | 3.96 | 3.96 | 3.96 | 15,400 |
| Dec 12, 2023 | 4.26 | 4.26 | 3.91 | 4.20 | 4.20 | 207,500 |
| Dec 11, 2023 | 4.39 | 4.39 | 4.25 | 4.30 | 4.30 | 15,300 |
| Dec 08, 2023 | 4.36 | 4.43 | 4.22 | 4.41 | 4.41 | 20,100 |
| Dec 07, 2023 | 4.41 | 4.44 | 4.27 | 4.42 | 4.42 | 11,900 |
| Dec 06, 2023 | 4.54 | 4.59 | 4.43 | 4.45 | 4.45 | 14,600 |
| Dec 05, 2023 | 4.65 | 4.65 | 4.53 | 4.53 | 4.53 | 25,700 |
| Dec 04, 2023 | 4.65 | 4.67 | 4.58 | 4.67 | 4.67 | 56,700 |
| Dec 01, 2023 | 4.51 | 4.61 | 4.50 | 4.58 | 4.58 | 57,200 |
| Nov 30, 2023 | 4.23 | 4.49 | 4.23 | 4.49 | 4.49 | 52,000 |
| Nov 29, 2023 | 4.00 | 4.22 | 4.00 | 4.19 | 4.19 | 29,800 |
| Nov 28, 2023 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | 300 |
| Nov 27, 2023 | 3.99 | 4.08 | 3.99 | 4.06 | 4.06 | 23,700 |
| Nov 24, 2023 | 4.04 | 4.05 | 4.04 | 4.04 | 4.04 | 9,600 |
| Nov 23, 2023 | 4.04 | 4.05 | 4.01 | 4.04 | 4.04 | 2,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.