Firan Technology Group Corporation (FTG)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -1.4598540146 | 5.48 | 5.5 | 5.24 | 20535 | 5.3237807 | CS |
| 4 | 0.13 | 2.46679316888 | 5.27 | 5.51 | 5.05 | 24614 | 5.343791 | CS |
| 12 | -0.61 | -10.149750416 | 6.01 | 6.14 | 4.9 | 21812 | 5.36296128 | CS |
| 26 | 1.23 | 29.4964028777 | 4.17 | 6.14 | 3.86 | 22411 | 5.09683338 | CS |
| 52 | 2.25 | 71.4285714286 | 3.15 | 6.14 | 3.02 | 25199 | 4.35422478 | CS |
| 156 | 2.11 | 64.1337386018 | 3.29 | 6.14 | 1.75 | 24896 | 3.11570376 | CS |
| 260 | 2.14 | 65.6441717791 | 3.26 | 6.14 | 1.46 | 30577 | 2.89115524 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718919600 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1718833200 | 5.3 | -0.06 | -1.12 | 5.32 | 5.32 | 5.28 | 755 |
| 1718746800 | 5.36 | 0.11 | 2.10 | 5.25 | 5.36 | 5.24 | 26650 |
| 1718660400 | 5.25 | -0.18 | -3.31 | 5.36 | 5.46 | 5.25 | 50500 |
| 1718401200 | 5.43 | -0.01 | -0.18 | 5.4 | 5.43 | 5.32 | 10000 |
| 1718314800 | 5.44 | 0 | 0.00 | 5.48 | 5.5 | 5.4 | 14769 |
| 1718228400 | 5.44 | 0.11 | 2.06 | 5.33 | 5.51 | 5.33 | 112266 |
| 1718142000 | 5.33 | -0.14 | -2.56 | 5.45 | 5.45 | 5.33 | 3461 |
| 1718055600 | 5.47 | 0.07 | 1.30 | 5.42 | 5.48 | 5.42 | 20522 |
| 1717796400 | 5.4 | 0 | 0.00 | 5.34 | 5.4 | 5.3 | 7100 |
| 1717710000 | 5.4 | 0.15 | 2.86 | 5.41 | 5.51 | 5.3 | 92150 |
| 1717623600 | 5.25 | 0.08 | 1.55 | 5.16 | 5.28 | 5.16 | 4800 |
| 1717537200 | 5.17 | 0.03 | 0.58 | 5.16 | 5.17 | 5.08 | 4999 |
| 1717450800 | 5.14 | 0.07 | 1.38 | 5.11 | 5.15 | 5.05 | 17024 |
| 1717191600 | 5.07 | -0.1 | -1.93 | 5.15 | 5.21 | 5.07 | 10695 |
| 1717105200 | 5.17 | -0.08 | -1.52 | 5.25 | 5.25 | 5.14 | 5800 |
| 1717018800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1716932400 | 5.25 | -0.05 | -0.94 | 5.29 | 5.3 | 5.2 | 65240 |
| 1716846000 | 5.3 | -0.02 | -0.38 | 5.3 | 5.3 | 5.28 | 1400 |
| 1716586800 | 5.32 | 0.14 | 2.70 | 5.18 | 5.37 | 5.15 | 8837 |
| 1716500400 | 5.18 | -0.11 | -2.08 | 5.2699999 | 5.2699999 | 5.17 | 10700 |
| 1716414000 | 5.29 | 0.07 | 1.34 | 5.23 | 5.3 | 5.21 | 9325 |
| 1716327600 | 5.22 | -0.07 | -1.32 | 5.18 | 5.3 | 5.18 | 20025 |
| 1715982000 | 5.29 | -0.01 | -0.19 | 5.32 | 5.38 | 5.29 | 6200 |
| 1715895600 | 5.3 | 0.04 | 0.76 | 5.3 | 5.46 | 5.3 | 10798 |
| 1715809200 | 5.26 | -0.1 | -1.87 | 5.39 | 5.39 | 5.22 | 9600 |
| 1715722800 | 5.36 | -0.09 | -1.65 | 5.44 | 5.53 | 5.36 | 16585 |
| 1715636400 | 5.45 | 0.07 | 1.30 | 5.41 | 5.57 | 5.37 | 66968 |
| 1715377200 | 5.38 | -0.06 | -1.10 | 5.39 | 5.44 | 5.37 | 4949 |
| 1715290800 | 5.44 | 0.07 | 1.30 | 5.4 | 5.6 | 5.4 | 11120 |
| 1715204400 | 5.37 | 0.15 | 2.87 | 5.15 | 5.4 | 5.15 | 13160 |
| 1715118000 | 5.22 | 0.21 | 4.19 | 4.97 | 5.22 | 4.97 | 23100 |
| 1715031600 | 5.01 | 0.05 | 1.01 | 4.95 | 5.12 | 4.92 | 25330 |
| 1714772400 | 4.96 | -0.15 | -2.94 | 5.04 | 5.04 | 4.9 | 29875 |
| 1714686000 | 5.11 | 0.11 | 2.20 | 5.04 | 5.11 | 5 | 7378 |
| 1714599600 | 5 | -0.02 | -0.40 | 5 | 5.09 | 4.98 | 42700 |
| 1714513200 | 5.0199999 | -0.08 | -1.57 | 5.09 | 5.14 | 5.0199999 | 8309 |
| 1714426800 | 5.1 | 0.03 | 0.59 | 5.05 | 5.15 | 5.0199999 | 9832 |
| 1714167600 | 5.07 | 0.01 | 0.20 | 5.29 | 5.29 | 5.01 | 25023 |
| 1714081200 | 5.0599999 | -0.12 | -2.32 | 5.15 | 5.16 | 5.0599999 | 9730 |
| 1713994800 | 5.18 | 0.24 | 4.86 | 5.14 | 5.21 | 5 | 22540 |
| 1713908400 | 4.94 | -0.01 | -0.20 | 4.91 | 5.07 | 4.9 | 29760 |
| 1713822000 | 4.95 | -0.2 | -3.88 | 5.1 | 5.1 | 4.92 | 49710 |
| 1713562800 | 5.15 | -0.19 | -3.56 | 5.3099999 | 5.3099999 | 5.11 | 13809 |
| 1713476400 | 5.34 | 0.06 | 1.14 | 5.29 | 5.39 | 5.29 | 9905 |
| 1713390000 | 5.28 | -0.11 | -2.04 | 5.47 | 5.48 | 5.28 | 4102 |
| 1713303600 | 5.39 | 0.08 | 1.51 | 5.33 | 5.42 | 5.33 | 38313 |
| 1713217200 | 5.3099999 | -0.34 | -6.02 | 5.57 | 5.6 | 5.26 | 35794 |
| 1712958000 | 5.65 | 0.01 | 0.18 | 5.7699999 | 5.85 | 5.53 | 39804 |
| 1712871600 | 5.64 | 0.01 | 0.18 | 5.59 | 5.68 | 5.55 | 13750 |
| 1712785200 | 5.63 | 0.01 | 0.18 | 5.8099999 | 5.8099999 | 5.62 | 5637 |
| 1712698800 | 5.62 | 0.04 | 0.72 | 5.55 | 5.72 | 5.5 | 14523 |
| 1712612400 | 5.58 | -0.03 | -0.53 | 5.5199999 | 5.6 | 5.51 | 19001 |
| 1712353200 | 5.61 | -0.18 | -3.11 | 5.74 | 5.79 | 5.6 | 13810 |
| 1712266800 | 5.79 | -0.07 | -1.19 | 5.86 | 5.88 | 5.78 | 8300 |
| 1712180400 | 5.86 | -0.04 | -0.68 | 5.85 | 5.9 | 5.8 | 8050 |
| 1712094000 | 5.9 | -0.11 | -1.83 | 5.95 | 5.95 | 5.79 | 16620 |
| 1712007600 | 6.01 | 0.01 | 0.17 | 6.04 | 6.14 | 5.97 | 59303 |
| 1711662000 | 6 | 0.07 | 1.18 | 6.01 | 6.0199999 | 5.94 | 26061 |
| 1711575600 | 5.93 | 0.01 | 0.17 | 6 | 6 | 5.92 | 1875 |
| 1711489200 | 5.92 | -0.07 | -1.17 | 6 | 6 | 5.88 | 9844 |
| 1711402800 | 5.99 | 0.2 | 3.45 | 5.78 | 6.05 | 5.78 | 28525 |
| 1711143600 | 5.79 | -0.1 | -1.70 | 5.88 | 5.88 | 5.75 | 7247 |
| 1711057200 | 5.89 | 0.04 | 0.68 | 5.9 | 5.91 | 5.86 | 11656 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
