Firan Technology Group Corporation FTG.TO
31.77 CAD -2.46 (-7.19%)
As ofNov 13, 2026, 4:00 PM EST
31.65 Day range 34.59
10.10 52-week range 35.63
- YTD
- +175.06%
- 1 year
- +205.48%
FTG.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34.44 | 34.59 | 31.65 | 31.77 | -2.46 | -7.19% | 113,987 |
| Nov 12, 2026 | 34.31 | 34.56 | 33.39 | 34.23 | -0.21 | -0.61% | 113,600 |
| Nov 11, 2026 | 34.00 | 35.69 | 34.00 | 34.44 | +0.60 | +1.77% | 161,300 |
| Nov 10, 2026 | 34.04 | 35.08 | 33.13 | 33.84 | -0.62 | -1.80% | 232,800 |
| Nov 9, 2026 | 32.59 | 34.81 | 32.59 | 34.46 | +1.90 | +5.84% | 434,800 |
| Nov 6, 2026 | 30.45 | 32.65 | 30.31 | 32.56 | +2.27 | +7.49% | 161,000 |
| Nov 5, 2026 | 31.50 | 31.51 | 29.94 | 30.29 | -0.67 | -2.16% | 220,400 |
| Nov 4, 2026 | 35.19 | 35.19 | 30.89 | 30.96 | -3.19 | -9.34% | 203,200 |
| Nov 3, 2026 | 32.89 | 35.14 | 32.89 | 34.15 | +1.26 | +3.83% | 108,600 |
| Nov 2, 2026 | 33.16 | 33.26 | 31.98 | 32.89 | +0.29 | +0.89% | 210,000 |
| Oct 30, 2026 | 34.70 | 35.00 | 32.05 | 32.60 | -3.03 | -8.50% | 199,100 |
| Oct 29, 2026 | 35.42 | 36.64 | 35.25 | 35.63 | +0.21 | +0.59% | 93,700 |
| Oct 28, 2026 | 33.49 | 35.89 | 33.49 | 35.42 | +1.74 | +5.17% | 146,900 |
| Oct 27, 2026 | 33.50 | 33.87 | 32.30 | 33.68 | +0.25 | +0.75% | 92,700 |
| Oct 26, 2026 | 34.27 | 34.76 | 33.29 | 33.43 | -0.50 | -1.47% | 148,000 |
| Oct 23, 2026 | 33.74 | 34.32 | 32.94 | 33.93 | -0.04 | -0.12% | 84,100 |
| Oct 22, 2026 | 34.53 | 34.58 | 33.84 | 33.97 | -0.73 | -2.10% | 155,700 |
| Oct 21, 2026 | 33.27 | 34.70 | 33.27 | 34.70 | +1.59 | +4.80% | 104,600 |
| Oct 20, 2026 | 33.85 | 34.31 | 33.00 | 33.11 | -1.35 | -3.92% | 54,600 |
| Oct 19, 2026 | 34.45 | 35.25 | 34.35 | 34.46 | +0.12 | +0.35% | 124,900 |
| Oct 16, 2026 | 33.64 | 34.75 | 32.88 | 34.34 | +0.34 | +1.00% | 72,000 |
| Oct 15, 2026 | 32.24 | 34.09 | 31.51 | 34.00 | +1.06 | +3.22% | 101,100 |
| Oct 14, 2026 | 31.98 | 33.15 | 31.49 | 32.94 | +0.60 | +1.86% | 149,700 |
| Oct 13, 2026 | 34.97 | 35.24 | 31.98 | 32.34 | -2.61 | -7.47% | 188,300 |
| Oct 9, 2026 | 32.50 | 35.15 | 32.49 | 34.95 | +2.95 | +9.22% | 565,900 |
| Oct 8, 2026 | 27.19 | 32.35 | 27.19 | 32.00 | +6.59 | +25.93% | 406,600 |
| Oct 7, 2026 | 25.80 | 25.98 | 24.50 | 25.41 | -0.59 | -2.27% | 76,900 |
| Oct 6, 2026 | 26.46 | 26.57 | 25.45 | 26.00 | -0.07 | -0.27% | 117,200 |
| Oct 5, 2026 | 27.23 | 27.94 | 26.03 | 26.07 | -0.84 | -3.12% | 109,000 |
| Oct 2, 2026 | 25.38 | 27.03 | 25.36 | 26.91 | +1.94 | +7.77% | 174,000 |
| Oct 1, 2026 | 24.52 | 25.50 | 24.52 | 24.97 | -0.03 | -0.12% | 114,000 |
| Sep 30, 2026 | 24.70 | 25.18 | 24.65 | 25.00 | +0.35 | +1.42% | 26,700 |
| Sep 29, 2026 | 25.31 | 25.60 | 24.65 | 24.65 | -0.69 | -2.72% | 69,000 |
| Sep 28, 2026 | 24.94 | 25.48 | 24.64 | 25.34 | +0.36 | +1.44% | 100,600 |
| Sep 25, 2026 | 24.48 | 25.24 | 24.35 | 24.98 | +0.51 | +2.08% | 69,300 |
| Sep 24, 2026 | 23.76 | 24.59 | 23.03 | 24.47 | +0.45 | +1.87% | 148,500 |
| Sep 23, 2026 | 22.43 | 24.05 | 21.93 | 24.02 | +1.25 | +5.49% | 127,700 |
| Sep 22, 2026 | 22.09 | 22.97 | 21.51 | 22.77 | +0.68 | +3.08% | 84,300 |
| Sep 21, 2026 | 21.78 | 22.15 | 21.56 | 22.09 | +0.67 | +3.13% | 14,500 |
| Sep 18, 2026 | 21.28 | 21.64 | 20.84 | 21.42 | +0.17 | +0.80% | 51,300 |
| Sep 17, 2026 | 21.93 | 21.93 | 20.97 | 21.25 | -0.03 | -0.14% | 15,000 |
| Sep 16, 2026 | 21.39 | 21.82 | 21.06 | 21.28 | +0.05 | +0.24% | 52,800 |
| Sep 15, 2026 | 20.77 | 21.33 | 20.77 | 21.23 | +0.42 | +2.02% | 38,800 |
| Sep 14, 2026 | 20.84 | 21.30 | 20.55 | 20.81 | -0.21 | -1.00% | 30,700 |
| Sep 11, 2026 | 19.94 | 21.30 | 19.94 | 21.02 | +1.10 | +5.52% | 41,200 |
| Sep 10, 2026 | 19.51 | 20.31 | 19.51 | 19.92 | +0.25 | +1.27% | 45,900 |
| Sep 9, 2026 | 19.92 | 19.92 | 19.60 | 19.67 | -0.31 | -1.55% | 49,300 |
| Sep 8, 2026 | 19.93 | 20.19 | 19.61 | 19.98 | +0.03 | +0.15% | 162,800 |
| Sep 4, 2026 | 20.05 | 20.33 | 19.76 | 19.95 | -0.10 | -0.50% | 74,200 |
| Sep 3, 2026 | 20.11 | 20.47 | 19.87 | 20.05 | -0.06 | -0.30% | 210,200 |
| Sep 2, 2026 | 20.10 | 20.28 | 19.50 | 20.11 | -0.14 | -0.69% | 61,600 |
| Sep 1, 2026 | 19.91 | 20.73 | 19.91 | 20.25 | -0.01 | -0.05% | 103,600 |
| Aug 31, 2026 | 20.16 | 20.56 | 19.83 | 20.26 | -0.02 | -0.10% | 54,300 |
| Aug 28, 2026 | 21.01 | 21.13 | 19.80 | 20.28 | -0.72 | -3.43% | 80,300 |
| Aug 27, 2026 | 20.55 | 21.12 | 20.35 | 21.00 | +0.83 | +4.12% | 39,600 |
| Aug 26, 2026 | 20.01 | 20.50 | 20.01 | 20.17 | +0.08 | +0.40% | 38,700 |
| Aug 25, 2026 | 19.07 | 20.28 | 19.00 | 20.09 | +1.33 | +7.09% | 140,800 |
| Aug 24, 2026 | 21.49 | 21.49 | 18.60 | 18.76 | -3.02 | -13.87% | 236,800 |
| Aug 21, 2026 | 23.14 | 23.14 | 21.68 | 21.78 | -1.41 | -6.08% | 78,000 |
| Aug 20, 2026 | 23.10 | 23.23 | 22.83 | 23.19 | +0.19 | +0.83% | 34,700 |
| Aug 19, 2026 | 24.30 | 24.38 | 22.81 | 23.00 | -1.20 | -4.96% | 51,800 |
| Aug 18, 2026 | 25.31 | 25.38 | 23.66 | 24.20 | -1.40 | -5.47% | 49,100 |
| Aug 17, 2026 | 23.61 | 25.64 | 23.61 | 25.60 | +1.52 | +6.31% | 49,100 |
| Aug 14, 2026 | 24.62 | 24.77 | 23.75 | 24.08 | -0.47 | -1.91% | 28,600 |
64 days, newest first. Daily bars as drawn on the FTG.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.