Firan Technology Group Corporation (FTG)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 6.29370629371 | 7.15 | 7.97 | 7.15 | 25426 | 7.58167877 | CS |
| 4 | 0.7 | 10.1449275362 | 6.9 | 7.97 | 6.43 | 27120 | 7.13653676 | CS |
| 12 | 1.66 | 27.9461279461 | 5.94 | 7.97 | 5.4 | 24185 | 6.6559827 | CS |
| 26 | 2.21 | 41.0018552876 | 5.39 | 7.97 | 5.05 | 20381 | 6.21311941 | CS |
| 52 | 3.7 | 94.8717948718 | 3.9 | 7.97 | 3.86 | 23642 | 5.39502112 | CS |
| 156 | 5.01 | 193.436293436 | 2.59 | 7.97 | 1.75 | 24139 | 3.53495706 | CS |
| 260 | 3.83 | 101.591511936 | 3.77 | 7.97 | 1.46 | 30496 | 3.0416443 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731710400 | 7.6 | 0.03 | 0.40 | 7.58 | 7.73 | 7.58 | 23030 |
| 1731624000 | 7.57 | -0.29 | -3.69 | 7.96 | 7.96 | 7.56 | 8176 |
| 1731537600 | 7.86 | 0.01 | 0.13 | 7.88 | 7.96 | 7.78 | 26287 |
| 1731451200 | 7.85 | 0.45 | 6.08 | 7.41 | 7.97 | 7.41 | 28986 |
| 1731364800 | 7.4 | 0.15 | 2.07 | 7.28 | 7.4 | 7.28 | 40820 |
| 1731105600 | 7.25 | 0.07 | 0.97 | 7.15 | 7.29 | 7.15 | 22860 |
| 1731019200 | 7.18 | -0.03 | -0.42 | 7.29 | 7.29 | 7.15 | 7495 |
| 1730932800 | 7.21 | 0.02 | 0.28 | 7.19 | 7.25 | 7.19 | 49462 |
| 1730846400 | 7.19 | 0.02 | 0.28 | 7.17 | 7.23 | 7.17 | 7311 |
| 1730760000 | 7.17 | 0.15 | 2.14 | 7.11 | 7.25 | 7.11 | 36344 |
| 1730497200 | 7.02 | 0.01 | 0.14 | 7.01 | 7.11 | 7.01 | 19305 |
| 1730410800 | 7.01 | -0.18 | -2.50 | 7.15 | 7.17 | 6.9 | 20299 |
| 1730324400 | 7.19 | 0.2 | 2.86 | 6.99 | 7.21 | 6.99 | 47554 |
| 1730238000 | 6.99 | 0.1 | 1.45 | 6.92 | 6.99 | 6.85 | 43484 |
| 1730151600 | 6.89 | 0.06 | 0.88 | 6.83 | 6.92 | 6.79 | 69106 |
| 1729892400 | 6.83 | -0.08 | -1.16 | 6.96 | 6.96 | 6.82 | 5691 |
| 1729806000 | 6.91 | 0.15 | 2.22 | 6.74 | 6.92 | 6.73 | 2882 |
| 1729719600 | 6.76 | -0.01 | -0.15 | 6.88 | 6.96 | 6.75 | 22897 |
| 1729633200 | 6.77 | -0.06 | -0.88 | 6.84 | 6.84 | 6.43 | 35579 |
| 1729546800 | 6.83 | -0.06 | -0.87 | 6.9 | 6.94 | 6.75 | 10202 |
| 1729287600 | 6.89 | 0.06 | 0.88 | 6.9 | 6.98 | 6.86 | 37660 |
| 1729201200 | 6.83 | -0.03 | -0.44 | 6.9 | 6.94 | 6.82 | 56520 |
| 1729114800 | 6.86 | 0.03 | 0.44 | 6.92 | 6.92 | 6.86 | 68010 |
| 1729028400 | 6.83 | 0.05 | 0.74 | 6.83 | 7.01 | 6.79 | 111882 |
| 1728682800 | 6.78 | 0.11 | 1.65 | 6.77 | 6.85 | 6.74 | 93410 |
| 1728596400 | 6.67 | 0.57 | 9.34 | 6.65 | 6.85 | 6.65 | 102894 |
| 1728510000 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1728423600 | 6.1 | 0.14 | 2.35 | 5.98 | 6.1 | 5.95 | 48950 |
| 1728337200 | 5.96 | 0.03 | 0.51 | 5.9 | 5.98 | 5.9 | 6148 |
| 1728078000 | 5.93 | 0.11 | 1.89 | 5.82 | 5.97 | 5.82 | 12750 |
| 1727991600 | 5.82 | -0.08 | -1.36 | 5.91 | 5.92 | 5.79 | 10497 |
| 1727905200 | 5.9 | 0 | 0.00 | 5.92 | 5.94 | 5.9 | 1900 |
| 1727818800 | 5.9 | 0.04 | 0.68 | 5.84 | 5.93 | 5.82 | 4700 |
| 1727730000 | 5.86 | 0.01 | 0.17 | 5.87 | 5.93 | 5.7699999 | 6585 |
| 1727473200 | 5.85 | 0.04 | 0.69 | 5.85 | 5.85 | 5.75 | 6200 |
| 1727386800 | 5.8099999 | -0.03 | -0.51 | 5.89 | 5.89 | 5.78 | 4000 |
| 1727300400 | 5.84 | 0.06 | 1.04 | 5.94 | 5.94 | 5.84 | 1800 |
| 1727214000 | 5.78 | 0.19 | 3.40 | 5.6 | 5.78 | 5.6 | 19484 |
| 1727127600 | 5.59 | -0.03 | -0.53 | 5.6 | 5.6 | 5.4 | 99706 |
| 1726868400 | 5.62 | -0.03 | -0.53 | 5.62 | 5.66 | 5.62 | 523 |
| 1726782000 | 5.65 | -0.06 | -1.05 | 5.69 | 5.69 | 5.5 | 31801 |
| 1726695600 | 5.71 | -0.08 | -1.38 | 5.7699999 | 5.78 | 5.71 | 9100 |
| 1726609200 | 5.79 | -0.02 | -0.34 | 5.86 | 5.89 | 5.75 | 27800 |
| 1726522800 | 5.8099999 | -0.01 | -0.17 | 5.79 | 5.84 | 5.79 | 1480 |
| 1726263600 | 5.82 | -0.03 | -0.51 | 5.85 | 5.91 | 5.8 | 2100 |
| 1726177200 | 5.85 | 0 | 0.00 | 5.92 | 5.92 | 5.8099999 | 5521 |
| 1726090800 | 5.85 | -0.03 | -0.51 | 5.8 | 5.88 | 5.8 | 2500 |
| 1726004400 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.88 | 0 |
| 1725918000 | 5.88 | 0.12 | 2.08 | 5.79 | 5.88 | 5.79 | 15900 |
| 1725658800 | 5.76 | -0.28 | -4.64 | 6.03 | 6.03 | 5.76 | 10400 |
| 1725572400 | 6.04 | -0.06 | -0.98 | 6.05 | 6.1 | 6.04 | 3900 |
| 1725486000 | 6.1 | 0.13 | 2.18 | 5.99 | 6.15 | 5.99 | 3000 |
| 1725399600 | 5.97 | -0.08 | -1.32 | 5.95 | 6.01 | 5.83 | 5500 |
| 1725054000 | 6.05 | -0.03 | -0.49 | 6.0599999 | 6.0599999 | 5.95 | 3205 |
| 1724967600 | 6.08 | -0.02 | -0.33 | 6.13 | 6.15 | 6.08 | 3300 |
| 1724881200 | 6.1 | -0.08 | -1.29 | 6.18 | 6.18 | 6.0599999 | 4700 |
| 1724794800 | 6.18 | 0.03 | 0.49 | 6.17 | 6.18 | 6.12 | 1500 |
| 1724708400 | 6.15 | 0.19 | 3.19 | 6 | 6.18 | 6 | 23000 |
| 1724449200 | 5.96 | 0.06 | 1.02 | 5.94 | 6 | 5.94 | 1300 |
| 1724362800 | 5.9 | 0 | 0.00 | 5.9 | 6.04 | 5.89 | 17572 |
| 1724276400 | 5.9 | 0.03 | 0.51 | 6.04 | 6.04 | 5.9 | 1975 |
| 1724190000 | 5.87 | -0.02 | -0.34 | 5.79 | 6.0199999 | 5.79 | 13215 |
| 1724103600 | 5.89 | 0.13 | 2.26 | 5.7699999 | 5.89 | 5.7699999 | 2850 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
