Firan Technology Group Corporation (TSX:FTG)
Canada
· Delayed Price · Currency is CAD 19.31
-0.27 (-1.38%)
At close: Mar 6, 2026
Firan Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.90 | 19.88 | 18.89 | 19.31 | 19.31 | -1.38% | 84,782 |
| Mar 5, 2026 | 20.33 | 20.51 | 19.15 | 19.58 | 19.58 | -3.88% | 112,539 |
| Mar 4, 2026 | 20.40 | 20.66 | 20.25 | 20.37 | 20.37 | 1.04% | 66,222 |
| Mar 3, 2026 | 20.24 | 20.30 | 19.02 | 20.16 | 20.16 | -3.49% | 152,084 |
| Mar 2, 2026 | 21.59 | 21.63 | 20.72 | 20.89 | 20.89 | -3.15% | 198,722 |
| Feb 27, 2026 | 20.99 | 22.07 | 20.80 | 21.57 | 21.57 | 2.23% | 236,242 |
| Feb 26, 2026 | 21.00 | 21.11 | 20.03 | 21.10 | 21.10 | -0.47% | 203,998 |
| Feb 25, 2026 | 19.95 | 21.34 | 19.95 | 21.20 | 21.20 | 6.64% | 286,068 |
| Feb 24, 2026 | 19.90 | 19.99 | 19.67 | 19.88 | 19.88 | -0.40% | 205,517 |
| Feb 23, 2026 | 19.13 | 20.00 | 19.04 | 19.96 | 19.96 | 5.50% | 234,120 |
| Feb 20, 2026 | 17.70 | 18.92 | 17.64 | 18.92 | 18.92 | 7.13% | 365,425 |
| Feb 19, 2026 | 16.50 | 18.05 | 15.20 | 17.66 | 17.66 | 6.71% | 333,238 |
| Feb 18, 2026 | 16.51 | 16.72 | 16.32 | 16.55 | 16.55 | 1.10% | 151,148 |
| Feb 17, 2026 | 15.64 | 16.48 | 15.35 | 16.37 | 16.37 | 6.99% | 131,873 |
| Feb 13, 2026 | 14.98 | 15.39 | 14.84 | 15.30 | 15.30 | 2.41% | 44,859 |
| Feb 12, 2026 | 15.49 | 15.52 | 14.89 | 14.94 | 14.94 | -3.80% | 89,983 |
| Feb 11, 2026 | 16.00 | 16.00 | 15.20 | 15.53 | 15.53 | -2.88% | 84,787 |
| Feb 10, 2026 | 15.89 | 16.00 | 15.65 | 15.99 | 15.99 | 1.91% | 66,107 |
| Feb 9, 2026 | 15.20 | 15.82 | 15.12 | 15.69 | 15.69 | 4.60% | 67,502 |
| Feb 6, 2026 | 14.36 | 15.08 | 14.36 | 15.00 | 15.00 | 3.81% | 103,757 |
| Feb 5, 2026 | 15.19 | 15.38 | 14.40 | 14.45 | 14.45 | -6.47% | 173,706 |
| Feb 4, 2026 | 15.75 | 15.81 | 15.07 | 15.45 | 15.45 | -1.84% | 103,365 |
| Feb 3, 2026 | 15.75 | 15.82 | 15.11 | 15.74 | 15.74 | 1.61% | 109,490 |
| Feb 2, 2026 | 14.60 | 15.60 | 14.34 | 15.49 | 15.49 | 6.17% | 140,205 |
| Jan 30, 2026 | 14.92 | 15.00 | 14.49 | 14.59 | 14.59 | -2.80% | 134,094 |
| Jan 29, 2026 | 16.00 | 16.03 | 14.91 | 15.01 | 15.01 | -6.07% | 183,643 |
| Jan 28, 2026 | 15.39 | 16.10 | 15.00 | 15.98 | 15.98 | 5.27% | 328,227 |
| Jan 27, 2026 | 14.71 | 15.42 | 14.70 | 15.18 | 15.18 | 3.55% | 100,376 |
| Jan 26, 2026 | 14.91 | 15.12 | 14.55 | 14.66 | 14.66 | -2.85% | 69,998 |
| Jan 23, 2026 | 14.66 | 15.24 | 14.45 | 15.09 | 15.09 | 2.93% | 107,490 |
| Jan 22, 2026 | 14.20 | 14.77 | 13.88 | 14.66 | 14.66 | 4.71% | 62,682 |
| Jan 21, 2026 | 14.39 | 14.39 | 13.82 | 14.00 | 14.00 | -1.69% | 99,493 |
| Jan 20, 2026 | 14.05 | 14.25 | 13.71 | 14.24 | 14.24 | 2.15% | 93,704 |
| Jan 19, 2026 | 14.16 | 14.22 | 13.83 | 13.94 | 13.94 | -1.48% | 30,032 |
| Jan 16, 2026 | 13.82 | 14.25 | 13.78 | 14.15 | 14.15 | 2.17% | 135,000 |
| Jan 15, 2026 | 13.55 | 13.88 | 13.40 | 13.85 | 13.85 | 3.20% | 46,147 |
| Jan 14, 2026 | 13.98 | 13.98 | 13.19 | 13.42 | 13.42 | -3.10% | 73,189 |
| Jan 13, 2026 | 13.30 | 14.05 | 13.30 | 13.85 | 13.85 | 4.69% | 105,324 |
| Jan 12, 2026 | 13.44 | 13.45 | 13.00 | 13.23 | 13.23 | -1.27% | 85,808 |
| Jan 9, 2026 | 12.25 | 13.42 | 12.20 | 13.40 | 13.40 | 10.38% | 145,523 |
| Jan 8, 2026 | 12.20 | 12.34 | 11.93 | 12.14 | 12.14 | 1.68% | 56,142 |
| Jan 7, 2026 | 11.56 | 12.00 | 11.51 | 11.94 | 11.94 | 3.11% | 55,337 |
| Jan 6, 2026 | 11.50 | 11.68 | 11.50 | 11.58 | 11.58 | 0.35% | 15,861 |
| Jan 5, 2026 | 11.72 | 11.84 | 11.53 | 11.54 | 11.54 | -0.60% | 37,817 |
| Jan 2, 2026 | 11.47 | 11.65 | 11.47 | 11.61 | 11.61 | 0.52% | 21,470 |
| Dec 31, 2025 | 11.78 | 11.80 | 11.49 | 11.55 | 11.55 | 0.61% | 14,867 |
| Dec 30, 2025 | 11.70 | 11.70 | 11.45 | 11.48 | 11.48 | -0.09% | 15,295 |
| Dec 29, 2025 | 11.99 | 11.99 | 11.49 | 11.49 | 11.49 | -2.71% | 27,093 |
| Dec 24, 2025 | 11.99 | 12.00 | 11.76 | 11.81 | 11.81 | 0.08% | 5,381 |
| Dec 23, 2025 | 11.75 | 11.85 | 11.65 | 11.80 | 11.80 | 0.94% | 34,633 |
| Dec 22, 2025 | 11.57 | 11.75 | 11.57 | 11.69 | 11.69 | 0.86% | 25,789 |
| Dec 19, 2025 | 11.50 | 11.76 | 11.50 | 11.59 | 11.59 | 0.78% | 24,754 |
| Dec 18, 2025 | 11.33 | 11.55 | 11.33 | 11.50 | 11.50 | 0.70% | 33,176 |
| Dec 17, 2025 | 11.48 | 11.56 | 11.41 | 11.42 | 11.42 | -0.70% | 23,831 |
| Dec 16, 2025 | 11.20 | 11.67 | 11.20 | 11.50 | 11.50 | 1.95% | 49,458 |
| Dec 15, 2025 | 11.23 | 11.47 | 11.13 | 11.28 | 11.28 | 1.53% | 38,987 |
| Dec 12, 2025 | 11.01 | 11.12 | 10.80 | 11.11 | 11.11 | 0.18% | 35,161 |
| Dec 11, 2025 | 11.09 | 11.14 | 11.02 | 11.09 | 11.09 | -0.27% | 12,912 |
| Dec 10, 2025 | 11.23 | 11.24 | 11.04 | 11.12 | 11.12 | 1.18% | 9,603 |
| Dec 9, 2025 | 11.00 | 11.06 | 10.97 | 10.99 | 10.99 | -0.27% | 16,750 |
| Dec 8, 2025 | 11.10 | 11.10 | 10.88 | 11.02 | 11.02 | -0.27% | 14,529 |
| 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 |