Firan Technology Group Corporation (TSX:FTG)
Canada
· Delayed Price · Currency is CAD 11.05
-0.14 (-1.25%)
At close: Dec 5, 2025
Firan Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.19 | 11.25 | 10.99 | 11.05 | 11.05 | -1.25% | 16,740 |
| Dec 4, 2025 | 11.03 | 11.35 | 11.03 | 11.19 | 11.19 | -0.09% | 17,909 |
| Dec 3, 2025 | 11.01 | 11.24 | 11.01 | 11.20 | 11.20 | 0.90% | 7,323 |
| Dec 2, 2025 | 11.21 | 11.21 | 10.95 | 11.10 | 11.10 | -1.60% | 35,031 |
| Dec 1, 2025 | 11.46 | 11.46 | 11.04 | 11.28 | 11.28 | -0.62% | 32,112 |
| Nov 28, 2025 | 11.22 | 11.42 | 11.09 | 11.35 | 11.35 | 2.07% | 50,295 |
| Nov 27, 2025 | 10.89 | 11.30 | 10.88 | 11.12 | 11.12 | 3.06% | 40,411 |
| Nov 26, 2025 | 10.47 | 11.24 | 10.35 | 10.79 | 10.79 | 4.25% | 48,980 |
| Nov 25, 2025 | 10.35 | 10.45 | 10.28 | 10.35 | 10.35 | 0.19% | 27,517 |
| Nov 24, 2025 | 10.23 | 10.38 | 10.11 | 10.33 | 10.33 | 2.28% | 50,740 |
| Nov 21, 2025 | 10.06 | 10.23 | 9.92 | 10.10 | 10.10 | - | 40,448 |
| Nov 20, 2025 | 10.43 | 10.53 | 10.03 | 10.10 | 10.10 | -2.88% | 53,291 |
| Nov 19, 2025 | 10.31 | 10.55 | 10.31 | 10.40 | 10.40 | 0.97% | 46,489 |
| Nov 18, 2025 | 10.25 | 10.40 | 10.12 | 10.30 | 10.30 | -1.06% | 39,226 |
| Nov 17, 2025 | 11.16 | 11.25 | 10.28 | 10.41 | 10.41 | -1.70% | 37,262 |
| Nov 14, 2025 | 10.25 | 10.81 | 10.20 | 10.59 | 10.59 | 1.83% | 123,036 |
| Nov 13, 2025 | 11.13 | 11.13 | 10.34 | 10.40 | 10.40 | -5.63% | 101,880 |
| Nov 12, 2025 | 11.02 | 11.23 | 10.91 | 11.02 | 11.02 | -0.45% | 20,490 |
| Nov 11, 2025 | 11.24 | 11.24 | 11.01 | 11.07 | 11.07 | -1.42% | 45,417 |
| Nov 10, 2025 | 11.04 | 11.52 | 11.04 | 11.23 | 11.23 | 0.63% | 47,323 |
| Nov 7, 2025 | 11.30 | 11.31 | 10.92 | 11.16 | 11.16 | -1.24% | 59,589 |
| Nov 6, 2025 | 11.34 | 11.45 | 11.28 | 11.30 | 11.30 | -0.88% | 75,066 |
| Nov 5, 2025 | 10.88 | 11.51 | 10.88 | 11.40 | 11.40 | 2.70% | 42,549 |
| Nov 4, 2025 | 11.10 | 11.22 | 10.89 | 11.10 | 11.10 | - | 51,759 |
| Nov 3, 2025 | 10.94 | 11.19 | 10.81 | 11.10 | 11.10 | 1.65% | 78,889 |
| Oct 31, 2025 | 10.84 | 11.06 | 10.71 | 10.92 | 10.92 | 0.18% | 43,400 |
| Oct 30, 2025 | 10.80 | 11.15 | 10.80 | 10.90 | 10.90 | - | 33,609 |
| Oct 29, 2025 | 11.10 | 11.33 | 10.84 | 10.90 | 10.90 | -2.24% | 39,184 |
| Oct 28, 2025 | 11.09 | 11.17 | 10.95 | 11.15 | 11.15 | 0.54% | 98,613 |
| Oct 27, 2025 | 11.28 | 11.28 | 10.92 | 11.09 | 11.09 | 0.09% | 74,592 |
| Oct 24, 2025 | 11.36 | 11.36 | 11.08 | 11.08 | 11.08 | -0.63% | 57,178 |
| Oct 23, 2025 | 10.61 | 11.30 | 10.60 | 11.15 | 11.15 | 5.49% | 83,765 |
| Oct 22, 2025 | 10.23 | 10.73 | 10.23 | 10.57 | 10.57 | 4.04% | 69,414 |
| Oct 21, 2025 | 10.39 | 10.39 | 10.03 | 10.16 | 10.16 | -1.55% | 53,650 |
| Oct 20, 2025 | 10.25 | 10.40 | 10.25 | 10.32 | 10.32 | 1.47% | 37,940 |
| Oct 17, 2025 | 10.13 | 10.22 | 9.78 | 10.17 | 10.17 | 0.49% | 418,065 |
| Oct 16, 2025 | 10.56 | 10.60 | 10.12 | 10.12 | 10.12 | -3.89% | 322,479 |
| Oct 15, 2025 | 10.26 | 10.65 | 10.25 | 10.53 | 10.53 | 2.63% | 356,440 |
| Oct 14, 2025 | 10.23 | 10.52 | 10.23 | 10.26 | 10.26 | 0.39% | 137,591 |
| Oct 10, 2025 | 10.74 | 10.92 | 10.17 | 10.22 | 10.22 | -4.93% | 116,366 |
| Oct 9, 2025 | 11.26 | 11.61 | 10.70 | 10.75 | 10.75 | -8.43% | 196,282 |
| Oct 8, 2025 | 11.95 | 11.96 | 11.50 | 11.74 | 11.74 | 0.69% | 44,057 |
| Oct 7, 2025 | 11.86 | 12.14 | 11.65 | 11.66 | 11.66 | -2.10% | 83,389 |
| Oct 6, 2025 | 12.09 | 12.13 | 11.91 | 11.91 | 11.91 | -0.42% | 32,008 |
| Oct 3, 2025 | 12.25 | 12.25 | 11.77 | 11.96 | 11.96 | -2.69% | 43,823 |
| Oct 2, 2025 | 12.38 | 12.38 | 12.01 | 12.29 | 12.29 | 0.24% | 12,715 |
| Oct 1, 2025 | 12.34 | 12.43 | 11.85 | 12.26 | 12.26 | 3.81% | 60,365 |
| Sep 30, 2025 | 11.45 | 11.84 | 11.30 | 11.81 | 11.81 | 1.99% | 176,963 |
| Sep 29, 2025 | 11.83 | 11.90 | 11.56 | 11.58 | 11.58 | -2.11% | 49,660 |
| Sep 26, 2025 | 11.82 | 12.23 | 11.71 | 11.83 | 11.83 | 0.17% | 74,926 |
| Sep 25, 2025 | 12.00 | 12.00 | 11.65 | 11.81 | 11.81 | -2.32% | 44,289 |
| Sep 24, 2025 | 12.42 | 12.57 | 12.07 | 12.09 | 12.09 | -2.50% | 38,325 |
| Sep 23, 2025 | 12.78 | 12.78 | 12.20 | 12.40 | 12.40 | -2.29% | 33,481 |
| Sep 22, 2025 | 12.74 | 12.89 | 12.51 | 12.69 | 12.69 | -0.31% | 38,935 |
| Sep 19, 2025 | 12.30 | 12.73 | 12.25 | 12.73 | 12.73 | 5.73% | 124,924 |
| Sep 18, 2025 | 12.05 | 12.23 | 12.04 | 12.04 | 12.04 | -0.08% | 20,457 |
| Sep 17, 2025 | 12.42 | 12.42 | 11.93 | 12.05 | 12.05 | 0.58% | 29,245 |
| Sep 16, 2025 | 12.33 | 12.33 | 11.95 | 11.98 | 11.98 | -2.60% | 23,395 |
| Sep 15, 2025 | 12.64 | 12.64 | 12.29 | 12.30 | 12.30 | -1.99% | 35,894 |
| Sep 12, 2025 | 12.63 | 12.74 | 12.50 | 12.55 | 12.55 | -0.48% | 36,905 |
| Sep 11, 2025 | 12.81 | 12.82 | 12.50 | 12.61 | 12.61 | -1.71% | 45,530 |
| Sep 10, 2025 | 12.70 | 12.90 | 12.48 | 12.83 | 12.83 | 2.64% | 52,436 |
| Sep 9, 2025 | 12.96 | 12.96 | 12.24 | 12.50 | 12.50 | -1.50% | 44,029 |
| Sep 8, 2025 | 12.41 | 12.73 | 12.37 | 12.69 | 12.69 | 3.93% | 29,838 |
| Sep 5, 2025 | 12.16 | 12.29 | 12.02 | 12.21 | 12.21 | 2.18% | 47,278 |
| Sep 4, 2025 | 11.83 | 12.04 | 11.61 | 11.95 | 11.95 | 2.14% | 25,310 |
| Sep 3, 2025 | 11.62 | 11.80 | 11.56 | 11.70 | 11.70 | 3.36% | 24,479 |
| Sep 2, 2025 | 11.81 | 11.81 | 11.30 | 11.32 | 11.32 | -4.15% | 21,270 |
| Aug 29, 2025 | 11.91 | 11.95 | 11.64 | 11.81 | 11.81 | -0.67% | 28,044 |
| Aug 28, 2025 | 11.81 | 12.20 | 11.67 | 11.89 | 11.89 | 1.71% | 86,023 |
| Aug 27, 2025 | 11.44 | 11.71 | 11.44 | 11.69 | 11.69 | 1.12% | 79,814 |
| Aug 26, 2025 | 11.62 | 11.99 | 11.44 | 11.56 | 11.56 | -1.62% | 89,328 |
| Aug 25, 2025 | 11.78 | 11.86 | 11.56 | 11.75 | 11.75 | 1.38% | 47,512 |
| Aug 22, 2025 | 11.25 | 11.70 | 11.23 | 11.59 | 11.59 | 3.48% | 25,104 |
| Aug 21, 2025 | 10.52 | 11.30 | 10.52 | 11.20 | 11.20 | 4.87% | 32,036 |
| Aug 20, 2025 | 11.03 | 11.20 | 10.59 | 10.68 | 10.68 | -4.13% | 55,837 |
| Aug 19, 2025 | 11.86 | 11.86 | 11.00 | 11.14 | 11.14 | -6.07% | 60,430 |
| Aug 18, 2025 | 12.10 | 12.13 | 11.78 | 11.86 | 11.86 | -1.82% | 41,249 |
| Aug 15, 2025 | 12.07 | 12.33 | 12.00 | 12.08 | 12.08 | -0.90% | 24,906 |
| Aug 14, 2025 | 12.74 | 12.74 | 12.19 | 12.19 | 12.19 | -2.87% | 33,467 |
| Aug 13, 2025 | 12.40 | 12.80 | 12.38 | 12.55 | 12.55 | 3.98% | 64,029 |
| Aug 12, 2025 | 12.45 | 12.45 | 12.07 | 12.07 | 12.07 | -3.29% | 37,214 |
| Aug 11, 2025 | 11.94 | 12.49 | 11.93 | 12.48 | 12.48 | 5.14% | 69,201 |
| Aug 8, 2025 | 11.65 | 12.05 | 11.65 | 11.87 | 11.87 | 1.19% | 23,932 |
| Aug 7, 2025 | 12.13 | 12.13 | 11.72 | 11.73 | 11.73 | -1.84% | 25,965 |
| Aug 6, 2025 | 11.96 | 12.03 | 11.83 | 11.95 | 11.95 | 0.34% | 21,874 |
| Aug 5, 2025 | 11.67 | 11.91 | 11.50 | 11.91 | 11.91 | 2.67% | 52,486 |
| Aug 1, 2025 | 11.46 | 11.81 | 11.41 | 11.60 | 11.60 | 1.22% | 17,740 |
| Jul 31, 2025 | 11.75 | 11.75 | 11.46 | 11.46 | 11.46 | 0.79% | 19,558 |
| Jul 30, 2025 | 11.75 | 11.75 | 11.34 | 11.37 | 11.37 | -3.56% | 17,650 |
| Jul 29, 2025 | 11.44 | 11.80 | 11.44 | 11.79 | 11.79 | 2.08% | 15,593 |
| Jul 28, 2025 | 11.79 | 11.79 | 11.46 | 11.55 | 11.55 | -1.28% | 24,629 |
| Jul 25, 2025 | 11.74 | 11.88 | 11.61 | 11.70 | 11.70 | 0.09% | 27,544 |
| Jul 24, 2025 | 11.62 | 11.70 | 11.47 | 11.69 | 11.69 | 0.69% | 70,637 |
| Jul 23, 2025 | 11.47 | 11.62 | 11.29 | 11.61 | 11.61 | 2.56% | 28,944 |
| Jul 22, 2025 | 11.21 | 11.41 | 11.07 | 11.32 | 11.32 | 0.09% | 36,813 |
| Jul 21, 2025 | 11.20 | 11.43 | 11.20 | 11.31 | 11.31 | 1.43% | 17,084 |
| Jul 18, 2025 | 11.76 | 11.76 | 11.15 | 11.15 | 11.15 | -2.87% | 25,716 |
| Jul 17, 2025 | 11.48 | 11.61 | 11.30 | 11.48 | 11.48 | 2.23% | 56,902 |
| Jul 16, 2025 | 11.45 | 11.45 | 11.09 | 11.23 | 11.23 | -1.58% | 53,583 |