Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Firan Technology Group Corp (TSX: FTG )

7.420 -0.100 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 7.530 7.530 7.430 7.520 11,528 +0.02(+0.27%)
Nov 21, 2024 7.610 7.610 7.500 7.500 5,328 -0.11(-1.45%)
Nov 20, 2024 7.660 7.660 7.580 7.610 3,489 -0.05(-0.65%)
Nov 19, 2024 7.520 7.700 7.520 7.660 13,542 +0.09(+1.19%)
Nov 18, 2024 7.760 7.760 7.570 7.570 9,507 -0.03(-0.39%)
Nov 15, 2024 7.580 7.730 7.580 7.600 23,030 +0.03(+0.40%)
Nov 14, 2024 7.960 7.960 7.550 7.570 8,176 -0.29(-3.69%)
Nov 13, 2024 7.880 7.970 7.780 7.860 26,287 +0.01(+0.13%)
Nov 12, 2024 7.410 7.970 7.410 7.850 28,986 +0.45(+6.08%)
Nov 11, 2024 7.280 7.420 7.280 7.400 40,820 +0.15(+2.07%)
Nov 08, 2024 7.150 7.300 7.150 7.250 22,860 +0.07(+0.97%)
Nov 07, 2024 7.290 7.290 7.150 7.180 7,495 -0.03(-0.42%)
Nov 06, 2024 7.190 7.250 7.180 7.210 49,462 +0.02(+0.28%)
Nov 05, 2024 7.170 7.230 7.160 7.190 7,311 +0.02(+0.28%)
Nov 04, 2024 7.110 7.250 7.100 7.170 36,344 +0.15(+2.14%)
Nov 01, 2024 7.010 7.110 7.010 7.020 19,305 +0.01(+0.14%)
Oct 31, 2024 7.150 7.170 6.900 7.010 20,299 -0.18(-2.50%)
Oct 30, 2024 6.990 7.210 6.990 7.190 47,554 +0.20(+2.86%)
Oct 29, 2024 6.920 6.990 6.850 6.990 43,484 +0.10(+1.45%)
Oct 28, 2024 6.830 6.920 6.790 6.890 69,106 +0.06(+0.88%)
Oct 25, 2024 6.960 6.960 6.800 6.830 5,691 -0.08(-1.16%)
Oct 24, 2024 6.740 6.920 6.730 6.910 2,882 +0.15(+2.22%)
Oct 23, 2024 6.880 6.960 6.720 6.760 22,897 -0.01(-0.15%)
Oct 22, 2024 6.840 6.850 6.400 6.770 35,579 -0.06(-0.88%)
Oct 21, 2024 6.900 6.940 6.750 6.830 10,202 -0.06(-0.87%)
Oct 18, 2024 6.900 6.980 6.860 6.890 38,660 +0.06(+0.88%)
Oct 17, 2024 6.900 6.940 6.820 6.830 56,520 -0.03(-0.44%)
Oct 16, 2024 6.920 6.920 6.860 6.860 68,010 +0.03(+0.44%)
Oct 15, 2024 6.830 7.020 6.790 6.830 111,882 +0.05(+0.74%)
Oct 11, 2024 6.780 0 +0.11(+1.65%)
Oct 10, 2024 6.650 6.850 6.650 6.670 102,894 +0.00(+0.00%)
Oct 09, 2024 6.510 6.740 6.410 6.670 136,058 +0.57(+9.34%)
Oct 08, 2024 5.980 6.100 5.950 6.100 48,950 +0.14(+2.35%)
Oct 07, 2024 5.900 5.980 5.900 5.960 6,148 +0.03(+0.51%)
Oct 04, 2024 5.820 5.970 5.820 5.930 12,750 +0.11(+1.89%)
Oct 03, 2024 5.910 5.920 5.790 5.820 10,497 -0.08(-1.36%)
Oct 02, 2024 5.920 5.940 5.900 5.900 1,900 +0.00(+0.00%)
Oct 01, 2024 5.840 5.930 5.820 5.900 4,700 +0.04(+0.68%)
Sep 30, 2024 5.870 5.930 5.770 5.860 6,585 +0.01(+0.17%)
Sep 27, 2024 5.850 5.850 5.750 5.850 6,200 +0.04(+0.69%)
Sep 26, 2024 5.890 5.890 5.780 5.810 4,000 -0.03(-0.51%)
Sep 25, 2024 5.940 5.940 5.820 5.840 1,800 +0.06(+1.04%)
Sep 24, 2024 5.600 5.780 5.600 5.780 20,184 +0.19(+3.40%)
Sep 23, 2024 5.600 5.600 5.400 5.590 99,706 -0.03(-0.53%)
Sep 20, 2024 5.620 5.660 5.620 5.620 523 -0.03(-0.53%)
Sep 19, 2024 5.690 5.690 5.500 5.650 31,801 -0.06(-1.05%)
Sep 18, 2024 5.770 5.800 5.710 5.710 9,100 -0.08(-1.38%)
Sep 17, 2024 5.860 5.890 5.750 5.790 27,800 -0.02(-0.34%)
Sep 16, 2024 5.790 5.840 5.790 5.810 1,480 -0.01(-0.17%)
Sep 13, 2024 5.850 5.910 5.800 5.820 2,100 -0.03(-0.51%)
Sep 12, 2024 5.920 5.920 5.810 5.850 5,521 +0.00(+0.00%)
Sep 11, 2024 5.800 5.900 5.800 5.850 2,500 +0.03(+0.52%)
Sep 10, 2024 5.900 5.900 5.760 5.820 4,057 -0.06(-1.02%)
Sep 09, 2024 5.790 5.880 5.790 5.880 15,900 +0.12(+2.08%)
Sep 06, 2024 6.030 6.030 5.760 5.760 10,400 -0.28(-4.64%)
Sep 05, 2024 6.050 6.100 6.040 6.040 3,900 -0.06(-0.98%)
Sep 04, 2024 5.990 6.150 5.990 6.100 3,000 +0.13(+2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.