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

Firan Technology Group Corp (TSX: FTG )

8.370 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 8.420 8.420 8.240 8.370 11,520 +0.00(+0.00%)
Feb 13, 2025 8.580 8.580 8.360 8.370 20,338 -0.03(-0.36%)
Feb 12, 2025 8.390 8.500 8.310 8.400 11,924 +0.15(+1.82%)
Feb 11, 2025 8.200 8.460 8.200 8.250 10,035 +0.00(+0.00%)
Feb 10, 2025 8.340 8.430 8.240 8.250 8,094 -0.12(-1.43%)
Feb 07, 2025 8.440 8.530 8.340 8.370 6,508 -0.06(-0.71%)
Feb 06, 2025 8.480 8.580 8.410 8.430 11,779 +0.02(+0.24%)
Feb 05, 2025 8.340 8.530 8.340 8.410 28,649 +0.09(+1.08%)
Feb 04, 2025 8.020 8.320 8.020 8.320 13,852 +0.36(+4.52%)
Feb 03, 2025 7.850 8.000 7.610 7.960 51,288 -0.29(-3.52%)
Jan 31, 2025 8.580 8.610 8.250 8.250 27,559 -0.26(-3.06%)
Jan 30, 2025 8.310 8.650 8.310 8.510 46,209 +0.22(+2.65%)
Jan 29, 2025 8.250 8.290 8.250 8.290 25,446 +0.18(+2.22%)
Jan 28, 2025 7.870 8.200 7.870 8.110 40,949 +0.20(+2.53%)
Jan 27, 2025 7.870 8.010 7.850 7.910 23,208 -0.14(-1.74%)
Jan 24, 2025 7.670 8.140 7.670 8.050 66,217 +0.39(+5.09%)
Jan 23, 2025 7.500 7.720 7.460 7.660 73,714 +0.30(+4.08%)
Jan 22, 2025 7.360 7.420 7.330 7.360 349,857 -0.02(-0.27%)
Jan 21, 2025 7.430 7.430 7.370 7.380 22,310 -0.01(-0.14%)
Jan 20, 2025 7.440 7.440 7.380 7.390 9,541 +0.01(+0.14%)
Jan 17, 2025 7.360 7.410 7.350 7.380 5,317 +0.03(+0.41%)
Jan 16, 2025 7.290 7.500 7.290 7.350 127,151 +0.05(+0.68%)
Jan 15, 2025 7.320 7.360 7.290 7.300 7,478 +0.03(+0.41%)
Jan 14, 2025 7.360 7.450 7.270 7.270 13,927 -0.09(-1.22%)
Jan 13, 2025 7.250 7.430 7.250 7.360 11,027 -0.02(-0.27%)
Jan 10, 2025 7.430 7.430 7.340 7.380 18,444 -0.06(-0.81%)
Jan 09, 2025 7.400 7.440 7.370 7.440 11,582 +0.00(+0.00%)
Jan 08, 2025 7.500 7.500 7.400 7.440 2,732 -0.06(-0.80%)
Jan 07, 2025 7.380 7.590 7.300 7.500 31,072 +0.10(+1.35%)
Jan 06, 2025 7.450 7.450 7.290 7.400 13,618 -0.02(-0.27%)
Jan 03, 2025 7.410 7.420 7.380 7.420 32,610 +0.00(+0.00%)
Jan 02, 2025 7.330 7.420 7.310 7.420 15,366 +0.13(+1.78%)
Dec 31, 2024 7.290 0 -0.12(-1.62%)
Dec 30, 2024 7.460 7.460 7.370 7.410 3,215 -0.06(-0.80%)
Dec 27, 2024 7.420 7.570 7.250 7.470 11,179 -0.06(-0.80%)
Dec 24, 2024 7.530 0 +0.34(+4.73%)
Dec 23, 2024 7.190 7.340 7.190 7.190 7,073 -0.10(-1.37%)
Dec 20, 2024 7.360 7.390 7.200 7.290 35,693 +0.01(+0.14%)
Dec 19, 2024 7.280 7.460 7.280 7.280 14,540 -0.12(-1.62%)
Dec 18, 2024 7.510 7.600 7.370 7.400 51,699 -0.11(-1.46%)
Dec 17, 2024 7.570 7.590 7.500 7.510 12,563 -0.03(-0.40%)
Dec 16, 2024 7.540 7.600 7.520 7.540 16,982 +0.00(+0.00%)
Dec 13, 2024 7.580 7.590 7.540 7.540 4,850 -0.04(-0.53%)
Dec 12, 2024 7.510 7.580 7.440 7.580 19,158 +0.03(+0.40%)
Dec 11, 2024 7.500 7.580 7.490 7.550 9,865 +0.01(+0.13%)
Dec 10, 2024 7.650 7.650 7.520 7.540 5,736 -0.10(-1.31%)
Dec 09, 2024 7.570 7.670 7.350 7.640 16,716 +0.16(+2.14%)
Dec 06, 2024 7.440 7.540 7.380 7.480 20,591 +0.04(+0.54%)
Dec 05, 2024 7.470 7.500 7.400 7.440 26,570 -0.05(-0.67%)
Dec 04, 2024 7.420 7.560 7.380 7.490 10,720 +0.22(+3.03%)
Dec 03, 2024 7.310 7.400 7.270 7.270 28,252 +0.02(+0.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.