Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Firan Technology Group Corp (TSX: FTG )

7.510 -0.010 (-0.13%)

Streaming Delayed Price Updated: 11:31 AM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	7.530	7.530	7.430	7.520	11,528	+0.02(+0.27%)
Nov 21, 2024	7.610	7.610	7.500	7.500	5,328	-0.11(-1.45%)
Nov 20, 2024	7.660	7.660	7.580	7.610	3,489	-0.05(-0.65%)
Nov 19, 2024	7.520	7.700	7.520	7.660	13,542	+0.09(+1.19%)
Nov 18, 2024	7.760	7.760	7.570	7.570	9,507	-0.03(-0.39%)
Nov 15, 2024	7.580	7.730	7.580	7.600	23,030	+0.03(+0.40%)
Nov 14, 2024	7.960	7.960	7.550	7.570	8,176	-0.29(-3.69%)
Nov 13, 2024	7.880	7.970	7.780	7.860	26,287	+0.01(+0.13%)
Nov 12, 2024	7.410	7.970	7.410	7.850	28,986	+0.45(+6.08%)
Nov 11, 2024	7.280	7.420	7.280	7.400	40,820	+0.15(+2.07%)
Nov 08, 2024	7.150	7.300	7.150	7.250	22,860	+0.07(+0.97%)
Nov 07, 2024	7.290	7.290	7.150	7.180	7,495	-0.03(-0.42%)
Nov 06, 2024	7.190	7.250	7.180	7.210	49,462	+0.02(+0.28%)
Nov 05, 2024	7.170	7.230	7.160	7.190	7,311	+0.02(+0.28%)
Nov 04, 2024	7.110	7.250	7.100	7.170	36,344	+0.15(+2.14%)
Nov 01, 2024	7.010	7.110	7.010	7.020	19,305	+0.01(+0.14%)
Oct 31, 2024	7.150	7.170	6.900	7.010	20,299	-0.18(-2.50%)
Oct 30, 2024	6.990	7.210	6.990	7.190	47,554	+0.20(+2.86%)
Oct 29, 2024	6.920	6.990	6.850	6.990	43,484	+0.10(+1.45%)
Oct 28, 2024	6.830	6.920	6.790	6.890	69,106	+0.06(+0.88%)
Oct 25, 2024	6.960	6.960	6.800	6.830	5,691	-0.08(-1.16%)
Oct 24, 2024	6.740	6.920	6.730	6.910	2,882	+0.15(+2.22%)
Oct 23, 2024	6.880	6.960	6.720	6.760	22,897	-0.01(-0.15%)
Oct 22, 2024	6.840	6.850	6.400	6.770	35,579	-0.06(-0.88%)
Oct 21, 2024	6.900	6.940	6.750	6.830	10,202	-0.06(-0.87%)
Oct 18, 2024	6.900	6.980	6.860	6.890	38,660	+0.06(+0.88%)
Oct 17, 2024	6.900	6.940	6.820	6.830	56,520	-0.03(-0.44%)
Oct 16, 2024	6.920	6.920	6.860	6.860	68,010	+0.03(+0.44%)
Oct 15, 2024	6.830	7.020	6.790	6.830	111,882	+0.05(+0.74%)
Oct 11, 2024				6.780	0	+0.11(+1.65%)
Oct 10, 2024	6.650	6.850	6.650	6.670	102,894	+0.00(+0.00%)
Oct 09, 2024	6.510	6.740	6.410	6.670	136,058	+0.57(+9.34%)
Oct 08, 2024	5.980	6.100	5.950	6.100	48,950	+0.14(+2.35%)
Oct 07, 2024	5.900	5.980	5.900	5.960	6,148	+0.03(+0.51%)
Oct 04, 2024	5.820	5.970	5.820	5.930	12,750	+0.11(+1.89%)
Oct 03, 2024	5.910	5.920	5.790	5.820	10,497	-0.08(-1.36%)
Oct 02, 2024	5.920	5.940	5.900	5.900	1,900	+0.00(+0.00%)
Oct 01, 2024	5.840	5.930	5.820	5.900	4,700	+0.04(+0.68%)
Sep 30, 2024	5.870	5.930	5.770	5.860	6,585	+0.01(+0.17%)
Sep 27, 2024	5.850	5.850	5.750	5.850	6,200	+0.04(+0.69%)
Sep 26, 2024	5.890	5.890	5.780	5.810	4,000	-0.03(-0.51%)
Sep 25, 2024	5.940	5.940	5.820	5.840	1,800	+0.06(+1.04%)
Sep 24, 2024	5.600	5.780	5.600	5.780	20,184	+0.19(+3.40%)
Sep 23, 2024	5.600	5.600	5.400	5.590	99,706	-0.03(-0.53%)
Sep 20, 2024	5.620	5.660	5.620	5.620	523	-0.03(-0.53%)
Sep 19, 2024	5.690	5.690	5.500	5.650	31,801	-0.06(-1.05%)
Sep 18, 2024	5.770	5.800	5.710	5.710	9,100	-0.08(-1.38%)
Sep 17, 2024	5.860	5.890	5.750	5.790	27,800	-0.02(-0.34%)
Sep 16, 2024	5.790	5.840	5.790	5.810	1,480	-0.01(-0.17%)
Sep 13, 2024	5.850	5.910	5.800	5.820	2,100	-0.03(-0.51%)
Sep 12, 2024	5.920	5.920	5.810	5.850	5,521	+0.00(+0.00%)
Sep 11, 2024	5.800	5.900	5.800	5.850	2,500	+0.03(+0.52%)
Sep 10, 2024	5.900	5.900	5.760	5.820	4,057	-0.06(-1.02%)
Sep 09, 2024	5.790	5.880	5.790	5.880	15,900	+0.12(+2.08%)
Sep 06, 2024	6.030	6.030	5.760	5.760	10,400	-0.28(-4.64%)
Sep 05, 2024	6.050	6.100	6.040	6.040	3,900	-0.06(-0.98%)
Sep 04, 2024	5.990	6.150	5.990	6.100	3,000	+0.13(+2.18%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Firan Technology Group Corp (TSX: FTG )

Historical Prices