Firan Technology Group Corporation (TSX:FTG)
Canada
· Delayed Price · Currency is CAD 19.64
-0.45 (-2.24%)
Apr 28, 2026, 4:00 PM EST
Firan Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.85 | 19.85 | 19.14 | 19.64 | 19.64 | -2.24% | 85,397 |
| Apr 27, 2026 | 20.13 | 20.40 | 19.82 | 20.09 | 20.09 | -0.25% | 91,993 |
| Apr 24, 2026 | 20.19 | 20.51 | 19.37 | 20.14 | 20.14 | 1.31% | 95,418 |
| Apr 23, 2026 | 20.66 | 20.86 | 19.59 | 19.88 | 19.88 | -4.19% | 232,023 |
| Apr 22, 2026 | 20.60 | 21.24 | 20.60 | 20.75 | 20.75 | 0.83% | 61,714 |
| Apr 21, 2026 | 20.76 | 20.87 | 20.39 | 20.58 | 20.58 | -0.96% | 92,684 |
| Apr 20, 2026 | 20.61 | 21.10 | 20.49 | 20.78 | 20.78 | 1.37% | 47,032 |
| Apr 17, 2026 | 21.25 | 21.78 | 20.50 | 20.50 | 20.50 | -3.07% | 67,692 |
| Apr 16, 2026 | 20.66 | 21.24 | 20.40 | 21.15 | 21.15 | 2.42% | 69,387 |
| Apr 15, 2026 | 20.54 | 21.00 | 20.49 | 20.65 | 20.65 | 2.08% | 68,335 |
| Apr 14, 2026 | 19.76 | 20.40 | 19.70 | 20.23 | 20.23 | 2.79% | 78,579 |
| Apr 13, 2026 | 18.88 | 19.89 | 18.78 | 19.68 | 19.68 | 3.04% | 57,599 |
| Apr 10, 2026 | 20.65 | 20.65 | 18.75 | 19.10 | 19.10 | -3.19% | 114,727 |
| Apr 9, 2026 | 22.00 | 22.20 | 19.40 | 19.73 | 19.73 | -10.89% | 216,442 |
| Apr 8, 2026 | 21.77 | 22.87 | 21.51 | 22.14 | 22.14 | 4.43% | 109,314 |
| Apr 7, 2026 | 20.50 | 21.28 | 20.43 | 21.20 | 21.20 | 2.27% | 97,429 |
| Apr 6, 2026 | 20.81 | 21.00 | 20.34 | 20.73 | 20.73 | -0.34% | 92,557 |
| Apr 2, 2026 | 19.56 | 20.86 | 19.43 | 20.80 | 20.80 | 4.16% | 93,049 |
| Apr 1, 2026 | 18.95 | 19.98 | 18.71 | 19.97 | 19.97 | 7.19% | 100,275 |
| Mar 31, 2026 | 17.55 | 18.72 | 17.55 | 18.63 | 18.63 | 6.09% | 92,846 |
| Mar 30, 2026 | 17.39 | 17.68 | 17.02 | 17.56 | 17.56 | 0.98% | 76,003 |
| Mar 27, 2026 | 16.98 | 17.40 | 16.81 | 17.39 | 17.39 | 1.87% | 71,548 |
| Mar 26, 2026 | 17.80 | 17.80 | 16.86 | 17.07 | 17.07 | -4.53% | 90,350 |
| Mar 25, 2026 | 17.71 | 18.25 | 17.71 | 17.88 | 17.88 | 1.25% | 70,262 |
| Mar 24, 2026 | 17.87 | 18.15 | 17.26 | 17.66 | 17.66 | -2.65% | 61,485 |
| Mar 23, 2026 | 16.62 | 18.32 | 16.62 | 18.14 | 18.14 | 8.62% | 109,759 |
| Mar 20, 2026 | 17.65 | 17.66 | 16.39 | 16.70 | 16.70 | -5.33% | 130,667 |
| Mar 19, 2026 | 18.01 | 18.01 | 17.32 | 17.64 | 17.64 | -3.29% | 122,015 |
| Mar 18, 2026 | 18.37 | 18.74 | 17.93 | 18.24 | 18.24 | -0.11% | 39,005 |
| Mar 17, 2026 | 18.45 | 18.80 | 18.03 | 18.26 | 18.26 | -1.51% | 47,087 |
| Mar 16, 2026 | 18.16 | 19.05 | 18.16 | 18.54 | 18.54 | 2.04% | 61,070 |
| Mar 13, 2026 | 19.37 | 19.54 | 18.05 | 18.17 | 18.17 | -5.61% | 71,217 |
| Mar 12, 2026 | 19.86 | 19.86 | 19.20 | 19.25 | 19.25 | -3.22% | 35,239 |
| Mar 11, 2026 | 19.84 | 20.32 | 19.76 | 19.89 | 19.89 | -1.00% | 34,800 |
| Mar 10, 2026 | 19.91 | 20.64 | 19.91 | 20.09 | 20.09 | 2.24% | 73,341 |
| Mar 9, 2026 | 18.81 | 19.75 | 18.79 | 19.65 | 19.65 | 1.76% | 102,677 |
| 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 |