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

Firan Technology Group Corp (TSX: FTG )

5.440 +0.110 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 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 (%)
Mar 31, 2022 2.780 2.810 2.780 2.810 9,813 +0.03(+1.08%)
Mar 30, 2022 2.760 2.820 2.750 2.780 32,480 +0.09(+3.35%)
Mar 29, 2022 2.700 2.700 2.600 2.690 1,350 -0.05(-1.82%)
Mar 28, 2022 2.870 2.900 2.740 2.740 10,301 -0.13(-4.53%)
Mar 25, 2022 2.690 2.870 2.690 2.870 35,073 +0.22(+8.30%)
Mar 24, 2022 2.490 2.660 2.490 2.650 17,284 +0.19(+7.72%)
Mar 23, 2022 2.480 2.490 2.440 2.460 16,075 -0.03(-1.20%)
Mar 22, 2022 2.480 2.530 2.480 2.490 7,550 +0.02(+0.81%)
Mar 21, 2022 2.590 2.590 2.460 2.470 7,392 -0.02(-0.80%)
Mar 18, 2022 2.600 2.620 2.490 2.490 25,100 -0.10(-3.86%)
Mar 17, 2022 2.470 2.690 2.470 2.590 13,100 +0.15(+6.15%)
Mar 16, 2022 2.450 2.460 2.410 2.440 14,355 -0.03(-1.21%)
Mar 15, 2022 2.450 2.500 2.410 2.470 4,850 +0.02(+0.82%)
Mar 14, 2022 2.470 2.470 2.230 2.450 9,660 -0.10(-3.92%)
Mar 11, 2022 2.650 2.650 2.530 2.550 3,600 -0.12(-4.49%)
Mar 10, 2022 2.700 2.710 2.600 2.670 8,421 -0.03(-1.11%)
Mar 09, 2022 2.600 2.700 2.600 2.700 21,058 +0.05(+1.89%)
Mar 08, 2022 2.570 2.650 2.490 2.650 14,260 +0.08(+3.11%)
Mar 07, 2022 2.700 2.700 2.570 2.570 5,904 -0.11(-4.10%)
Mar 04, 2022 2.690 2.690 2.660 2.680 300 +0.01(+0.37%)
Mar 03, 2022 2.770 2.810 2.670 2.670 18,010 -0.08(-2.91%)
Mar 02, 2022 2.590 2.840 2.590 2.750 36,522 +0.19(+7.42%)
Mar 01, 2022 2.430 2.600 2.380 2.560 15,410 +0.04(+1.59%)
Feb 28, 2022 2.550 2.590 2.500 2.520 6,035 +0.05(+2.02%)
Feb 25, 2022 2.490 2.500 2.470 2.470 1,800 -0.01(-0.40%)
Feb 24, 2022 2.380 2.480 2.300 2.480 203,700 +0.08(+3.33%)
Feb 23, 2022 2.530 2.530 2.400 2.400 18,850 -0.14(-5.51%)
Feb 22, 2022 2.520 2.580 2.520 2.540 6,350 +0.02(+0.79%)
Feb 18, 2022 2.520 0 +0.03(+1.20%)
Feb 17, 2022 2.510 2.560 2.450 2.490 17,996 -0.01(-0.40%)
Feb 16, 2022 2.520 2.530 2.490 2.500 2,800 -0.04(-1.57%)
Feb 15, 2022 2.630 2.630 2.540 2.540 206,060 -0.03(-1.17%)
Feb 14, 2022 2.580 2.600 2.540 2.570 243,744 -0.13(-4.81%)
Feb 11, 2022 2.590 2.830 2.590 2.700 127,009 +0.13(+5.06%)
Feb 10, 2022 2.490 2.670 2.460 2.570 77,753 +0.03(+1.18%)
Feb 09, 2022 2.460 2.560 2.450 2.540 19,716 +0.09(+3.67%)
Feb 08, 2022 2.360 2.530 2.360 2.450 156,319 +0.10(+4.26%)
Feb 07, 2022 2.380 2.380 2.320 2.350 13,075 +0.00(+0.00%)
Feb 04, 2022 2.420 2.420 2.330 2.350 18,000 -0.06(-2.49%)
Feb 03, 2022 2.450 2.380 2.410 34,812 +0.01(+0.42%)
Feb 02, 2022 2.390 2.470 2.360 2.400 139,215 +0.04(+1.69%)
Feb 01, 2022 2.420 2.440 2.330 2.360 28,500 -0.06(-2.48%)
Jan 31, 2022 2.450 2.460 2.350 2.420 14,095 -0.02(-0.82%)
Jan 28, 2022 2.480 2.480 2.440 2.440 43,503 -0.04(-1.61%)
Jan 27, 2022 2.510 2.510 2.480 2.480 400 -0.02(-0.80%)
Jan 26, 2022 2.500 2.530 2.500 2.500 4,420 +0.08(+3.31%)
Jan 25, 2022 2.480 2.480 2.380 2.420 8,028 -0.06(-2.42%)
Jan 24, 2022 2.360 2.480 2.310 2.480 21,764 +0.00(+0.00%)
Jan 21, 2022 2.450 2.480 2.310 2.480 12,351 -0.02(-0.80%)
Jan 20, 2022 2.550 2.550 2.500 2.500 11,277 -0.04(-1.57%)
Jan 19, 2022 2.570 2.570 2.460 2.540 13,660 +0.05(+2.01%)
Jan 18, 2022 2.500 2.510 2.450 2.490 14,876 -0.01(-0.40%)
Jan 17, 2022 2.510 2.510 2.500 2.500 2,875 +0.00(+0.00%)
Jan 14, 2022 2.480 2.500 2.480 2.500 5,460 +0.04(+1.63%)
Jan 13, 2022 2.500 2.500 2.460 2.460 5,000 -0.05(-1.99%)
Jan 12, 2022 2.570 2.570 2.510 2.510 2,240 -0.02(-0.79%)
Jan 11, 2022 2.590 2.600 2.530 2.530 5,542 -0.04(-1.56%)
Jan 10, 2022 2.590 2.590 2.510 2.570 4,600 +0.02(+0.78%)
Jan 07, 2022 2.550 2.590 2.520 2.550 2,710 -0.02(-0.78%)
Jan 06, 2022 2.580 2.590 2.570 2.570 8,400 -0.01(-0.39%)
Jan 05, 2022 2.600 2.680 2.580 2.580 44,702 -0.02(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.