Firan Technology Group Corporation (FTG.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5.14 | 5.21 | 5.00 | 5.18 | 5.18 | 22,500 |
| 23 Apr 2024 | 4.91 | 5.07 | 4.90 | 4.94 | 4.94 | 29,800 |
| 22 Apr 2024 | 5.10 | 5.11 | 4.92 | 4.95 | 4.95 | 49,700 |
| 19 Apr 2024 | 5.31 | 5.31 | 5.11 | 5.15 | 5.15 | 13,800 |
| 18 Apr 2024 | 5.29 | 5.39 | 5.29 | 5.34 | 5.34 | 9,900 |
| 17 Apr 2024 | 5.47 | 5.48 | 5.28 | 5.28 | 5.28 | 4,100 |
| 16 Apr 2024 | 5.33 | 5.42 | 5.33 | 5.39 | 5.39 | 38,300 |
| 15 Apr 2024 | 5.57 | 5.60 | 5.26 | 5.31 | 5.31 | 35,800 |
| 12 Apr 2024 | 5.77 | 5.85 | 5.53 | 5.65 | 5.65 | 39,800 |
| 11 Apr 2024 | 5.59 | 5.68 | 5.55 | 5.64 | 5.64 | 13,800 |
| 10 Apr 2024 | 5.81 | 5.81 | 5.62 | 5.63 | 5.63 | 5,600 |
| 09 Apr 2024 | 5.55 | 5.72 | 5.50 | 5.62 | 5.62 | 14,500 |
| 08 Apr 2024 | 5.52 | 5.60 | 5.51 | 5.58 | 5.58 | 19,000 |
| 05 Apr 2024 | 5.74 | 5.79 | 5.60 | 5.61 | 5.61 | 13,800 |
| 04 Apr 2024 | 5.86 | 5.88 | 5.78 | 5.79 | 5.79 | 8,300 |
| 03 Apr 2024 | 5.85 | 5.91 | 5.80 | 5.86 | 5.86 | 8,100 |
| 02 Apr 2024 | 5.95 | 5.95 | 5.79 | 5.90 | 5.90 | 16,600 |
| 01 Apr 2024 | 6.04 | 6.14 | 5.95 | 6.01 | 6.01 | 59,300 |
| 28 Mar 2024 | 6.01 | 6.02 | 5.94 | 6.00 | 6.00 | 26,100 |
| 27 Mar 2024 | 6.00 | 6.00 | 5.92 | 5.93 | 5.93 | 1,900 |
| 26 Mar 2024 | 6.00 | 6.00 | 5.88 | 5.92 | 5.92 | 9,800 |
| 25 Mar 2024 | 5.78 | 6.05 | 5.78 | 5.99 | 5.99 | 28,500 |
| 22 Mar 2024 | 5.88 | 5.88 | 5.75 | 5.79 | 5.79 | 7,200 |
| 21 Mar 2024 | 5.90 | 5.91 | 5.86 | 5.89 | 5.89 | 11,700 |
| 20 Mar 2024 | 5.80 | 5.87 | 5.70 | 5.85 | 5.85 | 8,100 |
| 19 Mar 2024 | 5.46 | 5.95 | 5.46 | 5.85 | 5.85 | 19,800 |
| 18 Mar 2024 | 5.31 | 5.63 | 5.31 | 5.51 | 5.51 | 5,900 |
| 15 Mar 2024 | 5.11 | 5.48 | 5.05 | 5.31 | 5.31 | 16,200 |
| 14 Mar 2024 | 5.46 | 5.50 | 4.75 | 5.31 | 5.31 | 49,900 |
| 13 Mar 2024 | 5.64 | 5.66 | 5.52 | 5.52 | 5.52 | 5,900 |
| 12 Mar 2024 | 5.68 | 5.68 | 5.60 | 5.60 | 5.60 | 6,800 |
| 11 Mar 2024 | 5.98 | 6.00 | 5.61 | 5.65 | 5.65 | 18,500 |
| 08 Mar 2024 | 5.99 | 5.99 | 5.85 | 5.90 | 5.90 | 35,600 |
| 07 Mar 2024 | 5.81 | 5.96 | 5.81 | 5.90 | 5.90 | 26,600 |
| 06 Mar 2024 | 5.80 | 5.87 | 5.76 | 5.80 | 5.80 | 21,500 |
| 05 Mar 2024 | 5.70 | 5.88 | 5.65 | 5.74 | 5.74 | 38,800 |
| 04 Mar 2024 | 5.60 | 5.64 | 5.55 | 5.63 | 5.63 | 20,100 |
| 01 Mar 2024 | 5.71 | 5.71 | 5.58 | 5.58 | 5.58 | 21,900 |
| 29 Feb 2024 | 5.35 | 5.73 | 5.35 | 5.73 | 5.73 | 56,300 |
| 28 Feb 2024 | 5.23 | 5.37 | 5.23 | 5.37 | 5.37 | 21,300 |
| 27 Feb 2024 | 5.18 | 5.21 | 5.18 | 5.20 | 5.20 | 27,100 |
| 26 Feb 2024 | 5.08 | 5.23 | 5.08 | 5.16 | 5.16 | 40,000 |
| 23 Feb 2024 | 5.05 | 5.10 | 5.03 | 5.10 | 5.10 | 16,500 |
| 22 Feb 2024 | 5.15 | 5.15 | 5.04 | 5.05 | 5.05 | 75,700 |
| 21 Feb 2024 | 5.00 | 5.22 | 5.00 | 5.10 | 5.10 | 39,100 |
| 20 Feb 2024 | 4.97 | 5.09 | 4.91 | 5.01 | 5.01 | 19,700 |
| 16 Feb 2024 | 4.92 | 5.00 | 4.85 | 5.00 | 5.00 | 29,100 |
| 15 Feb 2024 | 4.99 | 4.99 | 4.85 | 4.85 | 4.85 | 9,100 |
| 14 Feb 2024 | 4.80 | 4.95 | 4.80 | 4.94 | 4.94 | 20,300 |
| 13 Feb 2024 | 4.85 | 4.85 | 4.72 | 4.75 | 4.75 | 12,200 |
| 12 Feb 2024 | 4.97 | 5.09 | 4.83 | 4.88 | 4.88 | 32,000 |
| 09 Feb 2024 | 4.64 | 5.04 | 4.64 | 4.97 | 4.97 | 85,600 |
| 08 Feb 2024 | 4.65 | 4.75 | 4.60 | 4.69 | 4.69 | 132,600 |
| 07 Feb 2024 | 4.52 | 4.57 | 4.36 | 4.38 | 4.38 | 32,200 |
| 06 Feb 2024 | 4.32 | 4.50 | 4.32 | 4.47 | 4.47 | 57,300 |
| 05 Feb 2024 | 4.34 | 4.34 | 4.20 | 4.30 | 4.30 | 13,300 |
| 02 Feb 2024 | 4.32 | 4.36 | 4.30 | 4.35 | 4.35 | 33,600 |
| 01 Feb 2024 | 4.43 | 4.43 | 4.30 | 4.35 | 4.35 | 17,500 |
| 31 Jan 2024 | 4.28 | 4.32 | 4.22 | 4.30 | 4.30 | 5,300 |
| 30 Jan 2024 | 4.31 | 4.31 | 4.24 | 4.28 | 4.28 | 8,800 |
| 29 Jan 2024 | 4.49 | 4.50 | 4.29 | 4.34 | 4.34 | 37,600 |
| 26 Jan 2024 | 4.40 | 4.46 | 4.40 | 4.45 | 4.45 | 2,200 |
| 25 Jan 2024 | 4.33 | 4.42 | 4.33 | 4.40 | 4.40 | 5,000 |
| 24 Jan 2024 | 4.20 | 4.33 | 4.16 | 4.29 | 4.29 | 53,400 |
| 23 Jan 2024 | 4.07 | 4.18 | 4.07 | 4.11 | 4.11 | 10,000 |
| 22 Jan 2024 | 3.98 | 4.10 | 3.98 | 4.06 | 4.06 | 9,200 |
| 19 Jan 2024 | 4.00 | 4.00 | 3.86 | 3.97 | 3.97 | 66,000 |
| 18 Jan 2024 | 4.14 | 4.14 | 4.00 | 4.01 | 4.01 | 13,600 |
| 17 Jan 2024 | 3.97 | 4.07 | 3.97 | 4.07 | 4.07 | 6,400 |
| 16 Jan 2024 | 4.05 | 4.09 | 4.02 | 4.07 | 4.07 | 5,300 |
| 15 Jan 2024 | 4.00 | 4.00 | 3.95 | 4.00 | 4.00 | 10,700 |
| 12 Jan 2024 | 4.10 | 4.10 | 4.02 | 4.04 | 4.04 | 8,900 |
| 11 Jan 2024 | 4.15 | 4.16 | 4.12 | 4.12 | 4.12 | 3,200 |
| 10 Jan 2024 | 4.18 | 4.20 | 4.14 | 4.16 | 4.16 | 7,700 |
| 09 Jan 2024 | 4.02 | 4.09 | 4.02 | 4.09 | 4.09 | 20,400 |
| 08 Jan 2024 | 4.09 | 4.09 | 3.99 | 4.05 | 4.05 | 22,000 |
| 05 Jan 2024 | 4.10 | 4.13 | 4.01 | 4.09 | 4.09 | 43,400 |
| 04 Jan 2024 | 4.20 | 4.20 | 4.08 | 4.12 | 4.12 | 4,200 |
| 03 Jan 2024 | 4.16 | 4.20 | 4.14 | 4.20 | 4.20 | 4,200 |
| 02 Jan 2024 | 4.28 | 4.28 | 4.18 | 4.18 | 4.18 | 6,600 |
| 29 Dec 2023 | 4.26 | 4.28 | 4.25 | 4.25 | 4.25 | 3,100 |
| 28 Dec 2023 | 4.12 | 4.30 | 3.99 | 4.24 | 4.24 | 16,300 |
| 27 Dec 2023 | 4.23 | 4.25 | 4.12 | 4.24 | 4.24 | 14,500 |
| 22 Dec 2023 | 4.25 | 4.34 | 4.25 | 4.30 | 4.30 | 5,300 |
| 21 Dec 2023 | 4.18 | 4.25 | 4.18 | 4.25 | 4.25 | 10,200 |
| 20 Dec 2023 | 4.17 | 4.18 | 4.16 | 4.17 | 4.17 | 6,900 |
| 19 Dec 2023 | 4.18 | 4.18 | 4.13 | 4.18 | 4.18 | 11,300 |
| 18 Dec 2023 | 4.17 | 4.20 | 4.17 | 4.20 | 4.20 | 3,900 |
| 15 Dec 2023 | 4.14 | 4.20 | 4.14 | 4.17 | 4.17 | 333,600 |
| 14 Dec 2023 | 4.00 | 4.20 | 4.00 | 4.16 | 4.16 | 75,200 |
| 13 Dec 2023 | 4.15 | 4.16 | 3.96 | 3.96 | 3.96 | 15,400 |
| 12 Dec 2023 | 4.26 | 4.26 | 3.91 | 4.20 | 4.20 | 207,500 |
| 11 Dec 2023 | 4.39 | 4.39 | 4.25 | 4.30 | 4.30 | 15,300 |
| 08 Dec 2023 | 4.36 | 4.43 | 4.22 | 4.41 | 4.41 | 20,100 |
| 07 Dec 2023 | 4.41 | 4.44 | 4.27 | 4.42 | 4.42 | 11,900 |
| 06 Dec 2023 | 4.54 | 4.59 | 4.43 | 4.45 | 4.45 | 14,600 |
| 05 Dec 2023 | 4.65 | 4.65 | 4.53 | 4.53 | 4.53 | 25,700 |
| 04 Dec 2023 | 4.65 | 4.67 | 4.58 | 4.67 | 4.67 | 56,700 |
| 01 Dec 2023 | 4.51 | 4.61 | 4.50 | 4.58 | 4.58 | 57,200 |
| 30 Nov 2023 | 4.23 | 4.49 | 4.23 | 4.49 | 4.49 | 52,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.