Dark

FTG
FIRAN TECHNOLOLOGY GROUP
stock TSE

Inactive

Aug 2, 2024

6.20CAD-3.125%(-0.20)35,723

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	6.3400	6.3400	6.1000	6.2000	-3.125%	35,723	0.000%
2024-08-01	6.3400	6.4000	6.3400	6.4000	+0.629%	6,628	-3.125%
2024-07-31	6.3300	6.4000	6.3300	6.3600	+0.157%	3,743	-2.516%
2024-07-30	6.3900	6.4000	6.3500	6.3500	-1.244%	1,805	-2.362%
2024-07-29	6.4000	6.4300	6.4000	6.4300	+0.469%	7,366	-3.577%
2024-07-26	6.3500	6.4000	6.3500	6.4000	+0.313%	16,750	-3.125%
2024-07-25	6.3500	6.3800	6.3000	6.3800	+0.157%	3,565	-2.821%
2024-07-24	6.3800	6.3800	6.3400	6.3700	0.000%	4,329	-2.669%
2024-07-23	6.3100	6.3900	6.3100	6.3700	+0.315%	12,500	-2.669%
2024-07-22	6.3500	6.3500	6.2000	6.3500	+0.475%	26,280	-2.362%
2024-07-19	6.2100	6.3300	6.2100	6.3200	+2.100%	12,636	-1.899%
2024-07-18	6.2200	6.3000	6.1900	6.1900	-0.642%	15,288	+0.162%
2024-07-17	6.1600	6.2400	6.1600	6.2300	0.000%	13,303	-0.482%
2024-07-16	6.2000	6.2300	6.1900	6.2300	+0.484%	32,500	-0.482%
2024-07-15	6.3600	6.3600	6.1900	6.2000	0.000%	5,287	0.000%
2024-07-12	6.2500	6.2900	6.1800	6.2000	-0.322%	13,150	0.000%
2024-07-11	6.0500	6.4700	6.0500	6.2200	+5.068%	59,179	-0.322%
2024-07-10	5.9500	5.9600	5.9000	5.9200	-0.671%	31,331	+4.730%
2024-07-09	6.0000	6.0400	5.9600	5.9600	+0.337%	6,927	+4.027%
2024-07-08	5.9700	5.9700	5.9100	5.9400	0.000%	5,833	+4.377%
2024-07-05	5.8400	6.0000	5.8400	5.9400	+2.414%	58,351	+4.377%
2024-07-04	5.8100	5.8300	5.8000	5.8000	+0.173%	2,600	+6.897%
2024-07-03	5.8100	5.8200	5.7800	5.7900	+0.173%	43,503	+7.081%
2024-07-02	5.6800	5.8700	5.6800	5.7800	+1.761%	43,011	+7.266%
2024-06-28	5.6300	5.7000	5.5700	5.6800	+0.531%	6,300	+9.155%
2024-06-27	5.6800	5.6800	5.6500	5.6500	-0.703%	432	+9.735%
2024-06-26	5.5700	5.7700	5.5700	5.6900	+2.338%	9,421	+8.963%
2024-06-25	5.5000	5.6000	5.5000	5.5600	+1.091%	12,931	+11.511%
2024-06-24	5.4000	5.5700	5.4000	5.5000	+2.230%	45,371	+12.727%
2024-06-21	5.3800	5.4000	5.3400	5.3800	-0.370%	3,803	+15.242%
2024-06-20	5.3000	5.4000	5.3000	5.4000	+1.887%	10,805	+14.815%
2024-06-19	5.3200	5.3200	5.2800	5.3000	-1.119%	755	+16.981%
2024-06-18	5.2500	5.3600	5.2400	5.3600	+2.095%	26,650	+15.672%
2024-06-17	5.3600	5.4600	5.2500	5.2500	-3.315%	50,500	+18.095%
2024-06-14	5.4000	5.4300	5.3200	5.4300	-0.184%	10,000	+14.180%
2024-06-13	5.4800	5.5000	5.4000	5.4400	0.000%	14,769	+13.971%
2024-06-12	5.3300	5.5200	5.3300	5.4400	+2.064%	112,266	+13.971%
2024-06-11	5.4500	5.4500	5.3300	5.3300	-2.559%	3,461	+16.323%
2024-06-10	5.4200	5.4800	5.4200	5.4700	+1.296%	20,522	+13.346%
2024-06-07	5.3400	5.4000	5.3000	5.4000	0.000%	7,100	+14.815%
2024-06-06	5.4100	5.5100	5.3000	5.4000	+2.857%	92,150	+14.815%
2024-06-05	5.1600	5.2800	5.1600	5.2500	+1.547%	4,800	+18.095%
2024-06-04	5.1600	5.1700	5.0800	5.1700	+0.584%	4,999	+19.923%
2024-06-03	5.1100	5.1500	5.0500	5.1400	+1.381%	17,024	+20.623%
2024-05-31	5.1500	5.2100	5.0700	5.0700	-1.934%	10,695	+22.288%
2024-05-30	5.2500	5.2500	5.1400	5.1700	-1.524%	5,800	+19.923%
2024-05-28	5.2900	5.3000	5.2000	5.2500	-0.943%	65,240	+18.095%
2024-05-27	5.3000	5.3000	5.2800	5.3000	-0.376%	1,400	+16.981%
2024-05-24	5.1800	5.3900	5.1500	5.3200	+2.703%	8,837	+16.541%
2024-05-23	5.2700	5.2700	5.1700	5.1800	-2.079%	10,700	+19.691%
2024-05-22	5.2300	5.3200	5.2100	5.2900	+1.341%	9,325	+17.202%
2024-05-21	5.1800	5.3100	5.1800	5.2200	-1.323%	20,025	+18.774%
2024-05-17	5.3200	5.3800	5.2900	5.2900	-0.189%	6,200	+17.202%
2024-05-16	5.3000	5.4600	5.3000	5.3000	+0.760%	10,798	+16.981%
2024-05-15	5.3900	5.3900	5.2200	5.2600	-1.866%	9,600	+17.871%
2024-05-14	5.4400	5.5300	5.3600	5.3600	-1.651%	16,585	+15.672%
2024-05-13	5.4100	5.5800	5.3700	5.4500	+1.301%	66,968	+13.761%
2024-05-10	5.3900	5.4400	5.3700	5.3800	-1.103%	4,949	+15.242%
2024-05-09	5.4000	5.6000	5.4000	5.4400	+1.304%	11,120	+13.971%
2024-05-08	5.1500	5.4200	5.1500	5.3700	+2.874%	13,160	+15.456%
2024-05-07	4.9700	5.2200	4.9700	5.2200	+4.192%	23,100	+18.774%
2024-05-06	4.9500	5.1200	4.9200	5.0100	-1.957%	25,330	+23.752%
2024-05-02	5.0400	5.1100	5.0000	5.1100	+2.200%	7,378	+21.331%
2024-05-01	5.0000	5.0900	4.9700	5.0000	-0.398%	42,700	+24.000%
2024-04-30	5.0900	5.1400	5.0200	5.0200	-1.569%	8,309	+23.506%
2024-04-29	5.0500	5.1500	5.0200	5.1000	+0.592%	9,832	+21.569%
2024-04-26	5.2900	5.2900	5.0100	5.0700	-2.124%	25,023	+22.288%
2024-04-24	5.1400	5.2100	5.0000	5.1800	+4.858%	22,540	+19.691%
2024-04-23	4.9100	5.0700	4.9000	4.9400	-0.202%	29,760	+25.506%
2024-04-22	5.1000	5.1100	4.9200	4.9500	-3.883%	49,710	+25.253%
2024-04-19	5.3100	5.3100	5.1100	5.1500	-3.558%	13,809	+20.388%
2024-04-18	5.2900	5.3900	5.2900	5.3400	-0.928%	9,905	+16.105%
2024-04-16	5.3300	5.4200	5.3300	5.3900	+1.507%	38,313	+15.028%
2024-04-15	5.5700	5.6000	5.2600	5.3100	-6.018%	35,794	+16.761%
2024-04-12	5.7700	5.8500	5.5300	5.6500	+0.177%	39,804	+9.735%
2024-04-11	5.5900	5.6800	5.5500	5.6400	+0.178%	13,750	+9.929%
2024-04-10	5.8100	5.8100	5.6200	5.6300	+0.178%	5,637	+10.124%
2024-04-09	5.5500	5.7200	5.5000	5.6200	+0.717%	14,523	+10.320%
2024-04-08	5.5200	5.6000	5.5100	5.5800	-0.535%	19,001	+11.111%
2024-04-05	5.7400	5.7900	5.6000	5.6100	-3.109%	13,810	+10.517%
2024-04-04	5.8600	5.8800	5.7800	5.7900	-1.195%	8,300	+7.081%
2024-04-03	5.8500	5.9100	5.8000	5.8600	-0.678%	8,050	+5.802%
2024-04-02	5.9500	5.9500	5.7900	5.9000	-1.830%	16,620	+5.085%
2024-04-01	6.0400	6.1400	5.9500	6.0100	+0.167%	59,303	+3.161%
2024-03-28	6.0100	6.0200	5.9400	6.0000	+1.180%	26,061	+3.333%
2024-03-27	6.0000	6.0000	5.9200	5.9300	+0.169%	1,875	+4.553%
2024-03-26	6.0000	6.0000	5.8800	5.9200	-1.169%	9,844	+4.730%
2024-03-25	5.7800	6.0500	5.7800	5.9900	+3.454%	28,525	+3.506%
2024-03-22	5.8800	5.8800	5.7500	5.7900	-1.698%	7,247	+7.081%
2024-03-21	5.9000	5.9100	5.8600	5.8900	+0.684%	11,656	+5.263%
2024-03-20	5.8000	5.8700	5.7000	5.8500	0.000%	8,112	+5.983%
2024-03-19	5.4600	5.9500	5.4600	5.8500	+10.169%	19,820	+5.983%
2024-03-15	5.1100	5.4800	5.0500	5.3100	0.000%	16,217	+16.761%
2024-03-14	5.4600	5.5000	4.7500	5.3100	-3.804%	49,915	+16.761%
2024-03-13	5.6400	5.6600	5.5200	5.5200	-1.429%	5,900	+12.319%
2024-03-12	5.6800	5.6800	5.6000	5.6000	-0.885%	6,837	+10.714%
2024-03-11	5.9800	6.0000	5.6100	5.6500	-4.237%	18,489	+9.735%
2024-03-07	5.8100	5.9600	5.8100	5.9000	+1.724%	26,553	+5.085%
2024-03-06	5.8000	5.8700	5.7600	5.8000	+3.020%	21,459	+6.897%
2024-03-04	5.6000	5.6400	5.5500	5.6300	+0.896%	20,119	+10.124%
2024-03-01	5.7100	5.7100	5.5800	5.5800	-2.618%	21,936	+11.111%
2024-02-29	5.3500	5.7300	5.3500	5.7300	+6.704%	56,277	+8.202%
2024-02-28	5.2300	5.3700	5.2300	5.3700	+3.269%	21,263	+15.456%
2024-02-27	5.1800	5.2100	5.1800	5.2000	+0.775%	27,079	+19.231%
2024-02-26	5.0800	5.2300	5.0800	5.1600	+1.176%	39,990	+20.155%
2024-02-23	5.0500	5.1000	5.0300	5.1000	+0.990%	16,491	+21.569%
2024-02-22	5.1500	5.1500	5.0400	5.0500	-0.980%	75,678	+22.772%
2024-02-21	5.0000	5.2200	5.0000	5.1000	+1.796%	39,050	+21.569%
2024-02-20	4.9700	5.0900	4.9100	5.0100	+0.200%	19,659	+23.752%
2024-02-16	4.9200	5.0000	4.8500	5.0000	+3.093%	29,071	+24.000%
2024-02-15	4.9900	4.9900	4.8500	4.8500	-1.822%	9,100	+27.835%
2024-02-14	4.8000	4.9500	4.8000	4.9400	+4.000%	20,300	+25.506%
2024-02-13	4.8500	4.8500	4.7200	4.7500	-2.664%	12,155	+30.526%
2024-02-12	4.9700	5.0900	4.8300	4.8800	-1.811%	32,008	+27.049%
2024-02-09	4.6400	5.0400	4.6400	4.9700	+5.970%	85,644	+24.748%
2024-02-08	4.6500	4.7500	4.6000	4.6900	+7.078%	132,594	+32.196%
2024-02-07	4.5200	4.5700	4.3600	4.3800	-2.013%	32,214	+41.553%
2024-02-06	4.3200	4.5000	4.3200	4.4700	+3.953%	57,293	+38.702%
2024-02-05	4.3400	4.3400	4.2000	4.3000	-1.149%	13,344	+44.186%
2024-02-02	4.3200	4.3600	4.3000	4.3500	0.000%	33,600	+42.529%
2024-02-01	4.4300	4.4300	4.3000	4.3500	+1.163%	17,500	+42.529%
2024-01-31	4.2800	4.3200	4.2200	4.3000	+0.467%	4,961	+44.186%
2024-01-30	4.3100	4.3100	4.2400	4.2800	-1.382%	8,800	+44.860%
2024-01-29	4.4900	4.5000	4.2900	4.3400	-2.472%	37,609	+42.857%
2024-01-26	4.4000	4.4600	4.4000	4.4500	+1.136%	2,248	+39.326%
2024-01-25	4.3300	4.4200	4.3300	4.4000	+2.564%	4,970	+40.909%
2024-01-24	4.2000	4.3300	4.1600	4.2900	+4.380%	53,374	+44.522%
2024-01-23	4.0700	4.1800	4.0700	4.1100	+1.232%	10,000	+50.852%
2024-01-22	3.9800	4.1000	3.9800	4.0600	+2.267%	9,242	+52.709%
2024-01-19	4.0000	4.0000	3.8600	3.9700	-0.998%	66,048	+56.171%
2024-01-18	4.1400	4.1400	4.0000	4.0100	-1.474%	13,572	+54.613%
2024-01-17	3.9700	4.0700	3.9700	4.0700	0.000%	6,400	+52.334%
2024-01-16	4.0500	4.0900	4.0200	4.0700	+1.750%	5,300	+52.334%
2024-01-15	4.0000	4.0000	3.9500	4.0000	-0.990%	10,692	+55.000%
2024-01-12	4.1000	4.1000	4.0200	4.0400	-1.942%	8,869	+53.465%
2024-01-11	4.1500	4.1600	4.1200	4.1200	-0.962%	3,223	+50.485%
2024-01-10	4.1800	4.2000	4.1400	4.1600	+1.711%	7,700	+49.038%
2024-01-09	4.0200	4.0900	4.0200	4.0900	+0.988%	20,391	+51.589%
2024-01-08	4.0900	4.0900	3.9900	4.0500	-0.978%	21,986	+53.086%
2024-01-05	4.1000	4.1300	4.0100	4.0900	-0.728%	43,400	+51.589%
2024-01-04	4.2000	4.2000	4.0800	4.1200	-1.905%	4,200	+50.485%
2024-01-03	4.1600	4.2000	4.1400	4.2000	+0.478%	4,200	+47.619%
2024-01-02	4.2800	4.2800	4.1800	4.1800	-1.647%	6,618	+48.325%
2023-12-29	4.2600	4.2800	4.2500	4.2500	+0.236%	3,127	+45.882%
2023-12-28	4.1200	4.3000	3.9900	4.2400	0.000%	16,260	+46.226%
2023-12-27	4.2300	4.2500	4.1200	4.2400	-1.395%	14,473	+46.226%
2023-12-22	4.2500	4.3400	4.2500	4.3000	+1.176%	5,320	+44.186%
2023-12-21	4.1800	4.2500	4.1800	4.2500	+1.918%	10,200	+45.882%
2023-12-20	4.1700	4.1800	4.1600	4.1700	-0.239%	6,917	+48.681%
2023-12-19	4.1800	4.1800	4.1300	4.1800	-0.476%	11,305	+48.325%
2023-12-18	4.1700	4.2000	4.1700	4.2000	+0.719%	3,872	+47.619%
2023-12-15	4.1400	4.2000	4.1400	4.1700	+0.240%	333,580	+48.681%
2023-12-14	4.0000	4.2000	4.0000	4.1600	+5.051%	75,200	+49.038%
2023-12-13	4.1500	4.1600	3.9600	3.9600	-5.714%	15,382	+56.566%
2023-12-12	4.2600	4.2600	3.9100	4.2000	-4.762%	207,545	+47.619%
2023-12-08	4.3600	4.4300	4.2200	4.4100	-0.226%	20,100	+40.590%
2023-12-07	4.4100	4.4400	4.2700	4.4200	-0.674%	11,860	+40.271%
2023-12-06	4.5400	4.5900	4.4300	4.4500	-1.766%	14,562	+39.326%
2023-12-05	4.6500	4.6500	4.5300	4.5300	-2.998%	25,715	+36.865%
2023-12-04	4.6500	4.6700	4.5800	4.6700	+1.965%	56,690	+32.762%
2023-12-01	4.5100	4.6100	4.5000	4.5800	+2.004%	57,247	+35.371%
2023-11-30	4.2300	4.4900	4.2300	4.4900	+7.160%	52,035	+38.085%
2023-11-29	4.0000	4.2200	4.0000	4.1900	+4.750%	29,828	+47.971%
2023-11-28	4.0400	4.0400	4.0000	4.0000	-1.478%	325	+55.000%
2023-11-27	3.9900	4.0800	3.9900	4.0600	+0.495%	23,745	+52.709%
2023-11-24	4.0400	4.0500	4.0400	4.0400	0.000%	9,561	+53.465%
2023-11-23	4.0400	4.0500	4.0100	4.0400	+1.000%	2,220	+53.465%
2023-11-22	3.9800	4.0200	3.9800	4.0000	-0.498%	14,100	+55.000%
2023-11-21	4.0300	4.0300	3.9000	4.0200	+1.005%	7,000	+54.229%
2023-11-20	3.9600	4.0600	3.9600	3.9800	+0.759%	69,687	+55.779%
2023-11-17	3.8900	3.9500	3.8700	3.9500	+1.542%	18,340	+56.962%
2023-11-16	3.9500	3.9500	3.8700	3.8900	-1.519%	20,965	+59.383%
2023-11-15	3.9000	3.9600	3.9000	3.9500	+2.332%	10,196	+56.962%
2023-11-14	3.9600	3.9600	3.7900	3.8600	-1.531%	8,977	+60.622%
2023-11-13	3.9600	3.9600	3.8400	3.9200	-1.010%	19,910	+58.163%
2023-11-10	3.9900	3.9900	3.9000	3.9600	+2.857%	28,160	+56.566%
2023-11-09	3.8000	3.8700	3.8000	3.8500	+2.394%	5,798	+61.039%
2023-11-08	3.8700	3.8700	3.6800	3.7600	-4.810%	14,155	+64.894%
2023-11-07	4.0200	4.0200	3.9400	3.9500	+1.282%	17,295	+56.962%
2023-11-06	3.8000	3.9000	3.7300	3.9000	+4.558%	34,868	+58.974%
2023-11-03	3.5800	3.7500	3.5800	3.7300	+5.070%	29,744	+66.220%
2023-11-02	3.5000	3.6000	3.5000	3.5500	+1.429%	8,050	+74.648%
2023-11-01	3.4400	3.5500	3.4000	3.5000	+1.156%	3,740	+77.143%
2023-10-31	3.4800	3.4800	3.3500	3.4600	+2.671%	6,364	+79.191%
2023-10-30	3.2800	3.4100	3.2800	3.3700	+1.506%	3,500	+83.976%
2023-10-27	3.4100	3.4100	3.3000	3.3200	-1.775%	28,500	+86.747%
2023-10-26	3.4300	3.4300	3.3800	3.3800	-0.880%	5,200	+83.432%
2023-10-25	3.4600	3.4600	3.4100	3.4100	+0.294%	500	+81.818%
2023-10-24	3.4300	3.4300	3.4000	3.4000	0.000%	5,000	+82.353%
2023-10-23	3.4400	3.5000	3.4000	3.4000	-1.449%	16,800	+82.353%
2023-10-20	3.5000	3.5600	3.4100	3.4500	-1.429%	50,110	+79.710%
2023-10-19	3.4800	3.5200	3.4800	3.5000	-0.285%	1,200	+77.143%
2023-10-18	3.5300	3.5300	3.4800	3.5100	+0.286%	6,672	+76.638%
2023-10-17	3.5500	3.5500	3.5000	3.5000	-0.285%	10,085	+77.143%
2023-10-16	3.5800	3.6100	3.5100	3.5100	-1.404%	19,552	+76.638%
2023-10-13	3.5600	3.6400	3.4500	3.5600	+2.890%	39,101	+74.157%
2023-10-12	3.4000	3.6000	3.4000	3.4600	+3.284%	30,880	+79.191%
2023-10-11	3.3000	3.3700	3.2800	3.3500	+3.077%	36,496	+85.075%
2023-10-10	3.3100	3.3600	3.2500	3.2500	+0.619%	10,950	+90.769%
2023-10-06	3.2000	3.2900	3.2000	3.2300	+1.893%	6,860	+91.950%
2023-10-05	3.1400	3.1700	3.1400	3.1700	+1.603%	6,100	+95.584%
2023-10-04	3.0900	3.1500	3.0200	3.1200	+1.961%	12,080	+98.718%
2023-10-03	3.0500	3.0600	3.0500	3.0600	+0.328%	3,700	+102.614%
2023-10-02	3.2000	3.2400	3.0500	3.0500	-3.785%	7,142	+103.279%
2023-09-29	3.1100	3.2300	3.1100	3.1700	+2.922%	3,631	+95.584%
2023-09-28	3.1400	3.1600	3.0200	3.0800	-2.532%	27,420	+101.299%
2023-09-27	3.2300	3.2500	3.1500	3.1600	-1.863%	10,553	+96.203%
2023-09-26	3.3300	3.3300	3.2000	3.2200	-3.881%	9,685	+92.547%
2023-09-25	3.3700	3.3700	3.3300	3.3500	-0.593%	9,700	+85.075%
2023-09-22	3.3900	3.3900	3.3700	3.3700	-0.590%	2,935	+83.976%
2023-09-21	3.3600	3.3900	3.3600	3.3900	-0.294%	7,740	+82.891%
2023-09-20	3.3800	3.4000	3.3400	3.4000	+2.102%	14,770	+82.353%
2023-09-19	3.3800	3.3900	3.3000	3.3300	-1.770%	3,340	+86.186%
2023-09-18	3.4100	3.4200	3.3600	3.3900	-0.294%	13,928	+82.891%
2023-09-15	3.4200	3.4200	3.3700	3.4000	0.000%	6,345	+82.353%
2023-09-14	3.3600	3.4000	3.3600	3.4000	+2.719%	9,645	+82.353%
2023-09-13	3.2900	3.3400	3.2900	3.3100	+1.846%	67,775	+87.311%
2023-09-12	3.3000	3.3000	3.2500	3.2500	-1.813%	7,825	+90.769%
2023-09-11	3.3700	3.3700	3.2900	3.3100	-1.780%	5,238	+87.311%
2023-09-08	3.3900	3.4200	3.3700	3.3700	-0.296%	48,400	+83.976%
2023-09-07	3.3800	3.3900	3.3800	3.3800	+0.297%	5,060	+83.432%
2023-09-06	3.3600	3.3900	3.3500	3.3700	-0.296%	7,066	+83.976%
2023-09-05	3.4000	3.4000	3.3800	3.3800	-0.588%	3,800	+83.432%
2023-09-01	3.4000	3.4000	3.4000	3.4000	-0.585%	2,000	+82.353%
2023-08-31	3.3600	3.4200	3.3500	3.4200	+1.183%	2,300	+81.287%
2023-08-30	3.4000	3.4100	3.3500	3.3800	-1.458%	32,756	+83.432%
2023-08-29	3.4500	3.4600	3.4000	3.4300	-0.580%	27,425	+80.758%
2023-08-28	3.4300	3.4800	3.4300	3.4500	+1.471%	139,100	+79.710%
2023-08-25	3.4400	3.4400	3.3600	3.4000	+0.295%	29,700	+82.353%
2023-08-24	3.4300	3.4300	3.3100	3.3900	-1.166%	40,038	+82.891%
2023-08-23	3.4100	3.4300	3.3700	3.4300	+0.292%	6,660	+80.758%
2023-08-22	3.4100	3.4700	3.4100	3.4200	-2.286%	52,096	+81.287%
2023-08-21	3.5000	3.5000	3.4500	3.5000	0.000%	5,358	+77.143%
2023-08-18	3.6100	3.6100	3.5000	3.5000	-3.315%	11,402	+77.143%
2023-08-17	3.6400	3.6600	3.6200	3.6200	+1.401%	1,800	+71.271%
2023-08-16	3.4300	3.6000	3.3800	3.5700	+5.621%	46,860	+73.669%
2023-08-15	3.5000	3.5000	3.3500	3.3800	-3.704%	13,925	+83.432%
2023-08-14	3.6800	3.6800	3.5100	3.5100	-2.228%	8,723	+76.638%
2023-08-11	3.6100	3.6100	3.5900	3.5900	+0.843%	8,200	+72.702%
2023-08-10	3.6000	3.6100	3.5600	3.5600	-0.559%	2,600	+74.157%
2023-08-09	3.6300	3.6300	3.5500	3.5800	-2.186%	8,440	+73.184%
2023-08-08	3.6700	3.6800	3.6500	3.6600	-0.272%	5,146	+69.399%
2023-08-04	3.6600	3.6700	3.6500	3.6700	-0.542%	7,800	+68.937%
2023-08-03	3.7700	3.7700	3.6900	3.6900	-1.600%	39,329	+68.022%
2023-08-02	3.7500	3.7500	3.7200	3.7500	+0.267%	9,872	+65.333%
2023-08-01	3.6800	3.7800	3.6800	3.7400	+1.081%	5,350	+65.775%
2023-07-31	3.7100	3.7200	3.6500	3.7000	-0.270%	12,312	+67.568%
2023-07-28	3.7000	3.7400	3.7000	3.7100	+0.815%	1,300	+67.116%
2023-07-27	3.7800	3.8000	3.6800	3.6800	-0.541%	16,411	+68.478%
2023-07-26	3.7500	3.7500	3.6900	3.7000	-1.857%	23,905	+67.568%
2023-07-25	3.7500	3.9500	3.7100	3.7700	-0.265%	76,340	+64.456%
2023-07-24	3.8300	3.8700	3.6500	3.7800	-3.571%	116,539	+64.021%
2023-07-21	4.1400	4.1800	3.9200	3.9200	-3.448%	30,852	+58.163%
2023-07-20	3.9200	4.1000	3.9200	4.0600	+4.103%	55,318	+52.709%
2023-07-19	3.8000	3.9000	3.8000	3.9000	+2.632%	209,287	+58.974%
2023-07-18	3.7800	3.8500	3.7800	3.8000	-0.783%	13,216	+63.158%
2023-07-17	3.8800	3.8800	3.7800	3.8300	+0.525%	44,501	+61.880%
2023-07-14	3.9200	3.9200	3.7500	3.8100	-3.544%	24,650	+62.730%
2023-07-13	3.8100	4.0300	3.8100	3.9500	+10.028%	118,196	+56.962%
2023-07-12	3.6400	3.7000	3.5900	3.5900	-1.374%	13,405	+72.702%
2023-07-11	3.6700	3.6800	3.6300	3.6400	+1.111%	21,800	+70.330%
2023-07-10	3.5400	3.6500	3.5400	3.6000	+2.273%	22,553	+72.222%
2023-07-07	3.5500	3.5600	3.4100	3.5200	-1.401%	33,050	+76.136%
2023-07-06	3.4900	3.5900	3.4500	3.5700	+0.563%	19,125	+73.669%
2023-07-05	3.5200	3.5500	3.4400	3.5500	+1.140%	14,118	+74.648%
2023-07-04	3.3700	3.5200	3.3700	3.5100	+4.464%	6,900	+76.638%
2023-06-30	3.2600	3.4300	3.2600	3.3600	+3.704%	13,296	+84.524%
2023-06-29	3.3000	3.3000	3.2000	3.2400	-1.520%	22,356	+91.358%
2023-06-28	3.2000	3.2900	3.1500	3.2900	+4.444%	107,850	+88.450%
2023-06-27	3.1100	3.1500	3.1000	3.1500	+2.273%	11,500	+96.825%
2023-06-26	3.0400	3.1100	3.0400	3.0800	+1.650%	8,234	+101.299%
2023-06-23	3.1400	3.1400	3.0300	3.0300	-3.810%	12,204	+104.620%
2023-06-22	3.1400	3.1500	3.1400	3.1500	+0.318%	3,600	+96.825%
2023-06-21	3.1800	3.2100	3.1000	3.1400	-0.317%	9,247	+97.452%
2023-06-20	3.1500	3.1500	3.1400	3.1500	+1.286%	122,980	+96.825%
2023-06-19	3.1100	3.1500	3.1100	3.1100	+0.323%	3,299	+99.357%
2023-06-16	3.1600	3.1600	3.0600	3.1000	-1.587%	19,280	+100.000%
2023-06-15	3.1900	3.2000	3.1500	3.1500	-1.563%	4,100	+96.825%
2023-06-14	3.2000	3.2000	3.1600	3.2000	0.000%	3,614	+93.750%
2023-06-13	3.1700	3.2000	3.1100	3.2000	+1.587%	15,900	+93.750%
2023-06-12	3.2500	3.2700	3.1500	3.1500	-3.670%	14,573	+96.825%
2023-06-09	3.2900	3.2900	3.2700	3.2700	-1.208%	400	+89.602%
2023-06-08	3.3300	3.3500	3.2900	3.3100	+0.303%	3,312	+87.311%
2023-06-07	3.2900	3.3500	3.2600	3.3000	+1.852%	25,567	+87.879%
2023-06-06	3.2600	3.2600	3.2400	3.2400	-0.917%	4,809	+91.358%
2023-06-05	3.3150	3.3500	3.2600	3.2700	-1.208%	16,700	+89.602%
2023-06-02	3.2300	3.3600	3.2300	3.3100	+3.115%	77,037	+87.311%
2023-06-01	3.2000	3.2500	3.2000	3.2100	+0.312%	5,900	+93.146%
2023-05-31	3.2000	3.2000	3.2000	3.2000	-0.312%	308	+93.750%
2023-05-30	3.2600	3.2600	3.2100	3.2100	-0.311%	300	+93.146%
2023-05-29	3.2500	3.2500	3.2200	3.2200	-2.128%	2,700	+92.547%
2023-05-26	3.2100	3.2900	3.2100	3.2900	0.000%	2,600	+88.450%
2023-05-25	3.2600	3.2900	3.2100	3.2900	+0.920%	1,500	+88.450%
2023-05-24	3.1700	3.2700	3.1700	3.2600	+2.839%	26,900	+90.184%
2023-05-23	3.1800	3.1800	3.1200	3.1700	-0.314%	6,353	+95.584%
2023-05-19	3.1800	3.1800	3.1800	3.1800	0.000%	1,847	+94.969%
2023-05-18	3.1800	3.2000	3.1700	3.1800	-1.548%	3,769	+94.969%
2023-05-17	3.1700	3.2500	3.1700	3.2300	+1.893%	4,332	+91.950%
2023-05-16	3.1700	3.1700	3.1700	3.1700	-0.938%	1,700	+95.584%
2023-05-12	3.2400	3.2400	3.1400	3.2000	-1.840%	20,422	+93.750%
2023-05-11	3.3400	3.3400	3.2600	3.2600	-1.212%	14,300	+90.184%
2023-05-10	3.3100	3.3100	3.2500	3.3000	-0.901%	1,923	+87.879%
2023-05-09	3.4000	3.4000	3.3100	3.3300	-0.893%	3,526	+86.186%
2023-05-08	3.5500	3.5500	3.3600	3.3600	+1.818%	8,235	+84.524%
2023-05-05	3.2400	3.3500	3.2400	3.3000	+3.125%	6,800	+87.879%
2023-05-04	3.3400	3.3400	3.2000	3.2000	-3.323%	6,137	+93.750%
2023-05-03	3.2600	3.3400	3.2000	3.3100	-0.898%	26,485	+87.311%
2023-05-02	3.4800	3.4800	3.3400	3.3400	-3.468%	7,030	+85.629%
2023-05-01	3.3800	3.4800	3.3800	3.4600	+4.848%	17,145	+79.191%
2023-04-28	3.2900	3.3300	3.2500	3.3000	-0.302%	4,700	+87.879%
2023-04-27	3.3000	3.4300	3.3000	3.3100	+3.438%	50,035	+87.311%
2023-04-26	3.2100	3.2400	3.2000	3.2000	0.000%	2,200	+93.750%
2023-04-25	3.2100	3.2200	3.2000	3.2000	-0.929%	84,100	+93.750%
2023-04-24	3.2500	3.2500	3.2300	3.2300	+0.311%	3,322	+91.950%
2023-04-21	3.2400	3.2400	3.2000	3.2200	0.000%	43,200	+92.547%
2023-04-20	3.2200	3.2200	3.2000	3.2200	+0.940%	735	+92.547%
2023-04-19	3.2000	3.2100	3.1500	3.1900	-0.932%	19,900	+94.357%
2023-04-18	3.1600	3.2400	3.1300	3.2200	+1.258%	13,900	+92.547%
2023-04-17	3.2800	3.2800	3.1000	3.1800	-2.454%	4,029	+94.969%
2023-04-14	3.3800	3.3800	3.2000	3.2600	-1.212%	8,021	+90.184%
2023-04-13	3.1700	3.4100	3.1700	3.3000	+4.430%	581,076	+87.879%
2023-04-12	3.0700	3.1600	3.0700	3.1600	-0.315%	1,800	+96.203%
2023-04-11	3.1600	3.1800	3.1500	3.1700	+0.316%	3,400	+95.584%
2023-04-10	3.0900	3.1600	3.0500	3.1600	+2.265%	13,480	+96.203%
2023-04-06	2.9700	3.0900	2.9700	3.0900	+4.040%	6,395	+100.647%
2023-04-05	2.9900	3.0000	2.9700	2.9700	-1.000%	640	+108.754%
2023-04-04	3.0200	3.0200	2.9500	3.0000	-1.639%	23,700	+106.667%
2023-04-03	2.9500	3.0500	2.9500	3.0500	+3.041%	85,300	+103.279%
2023-03-31	2.9000	2.9600	2.9000	2.9600	+3.136%	2,200	+109.459%
2023-03-30	2.8500	2.8800	2.8000	2.8700	+0.702%	10,600	+116.028%
2023-03-29	2.8400	2.8500	2.8200	2.8500	+2.151%	4,200	+117.544%
2023-03-28	2.7900	2.8100	2.7800	2.7900	-0.357%	1,955	+122.222%
2023-03-27	2.8000	2.8100	2.7800	2.8000	+0.719%	13,610	+121.429%
2023-03-24	2.8400	2.8400	2.7500	2.7800	-2.456%	21,350	+123.022%
2023-03-23	2.8600	2.9100	2.8500	2.8500	-1.042%	17,100	+117.544%
2023-03-22	2.9300	2.9500	2.8800	2.8800	-0.346%	1,952	+115.278%
2023-03-21	2.9300	2.9500	2.8300	2.8900	-2.034%	15,000	+114.533%
2023-03-20	2.9500	2.9600	2.9400	2.9500	-0.338%	2,700	+110.169%
2023-03-17	3.0000	3.0000	2.9200	2.9600	-1.661%	900	+109.459%
2023-03-16	2.9100	3.0200	2.9100	3.0100	+3.436%	816	+105.980%
2023-03-15	3.0200	3.0200	2.9100	2.9100	-4.590%	6,375	+113.058%
2023-03-14	3.0600	3.0600	2.9900	3.0500	+2.694%	9,300	+103.279%
2023-03-13	2.9400	2.9800	2.8600	2.9700	-1.000%	23,804	+108.754%
2023-03-10	3.0700	3.0800	2.9800	3.0000	-0.990%	14,502	+106.667%
2023-03-09	3.0500	3.0500	3.0300	3.0300	-1.303%	6,600	+104.620%
2023-03-08	3.1100	3.1300	3.0700	3.0700	-1.603%	13,425	+101.954%
2023-03-07	3.1800	3.1800	3.1100	3.1200	-1.577%	6,875	+98.718%
2023-03-06	3.0900	3.2000	3.0900	3.1700	+3.595%	27,666	+95.584%
2023-03-03	3.0500	3.0800	3.0300	3.0600	+0.328%	6,400	+102.614%
2023-03-02	3.0500	3.0500	3.0500	3.0500	0.000%	4,500	+103.279%
2023-03-01	2.9400	3.0700	2.9400	3.0500	+4.096%	21,683	+103.279%
2023-02-28	2.8900	2.9300	2.8800	2.9300	+0.687%	3,766	+111.604%
2023-02-27	2.8700	3.0700	2.8600	2.9100	+3.559%	37,014	+113.058%
2023-02-24	2.8500	2.8900	2.7700	2.8100	-1.056%	19,300	+120.641%
2023-02-23	2.8400	2.8500	2.8400	2.8400	-1.730%	13,541	+118.310%
2023-02-22	2.8500	2.9300	2.8500	2.8900	+3.584%	6,225	+114.533%
2023-02-21	2.8600	2.8700	2.7800	2.7900	0.000%	11,167	+122.222%
2023-02-17	2.7300	2.8000	2.7300	2.7900	+2.574%	6,200	+122.222%
2023-02-16	2.7900	2.8000	2.7200	2.7200	-2.158%	9,900	+127.941%
2023-02-15	2.7500	2.7800	2.7400	2.7800	+0.725%	8,820	+123.022%
2023-02-14	2.7600	2.8400	2.7600	2.7600	+0.730%	3,860	+124.638%
2023-02-13	2.7900	2.8000	2.7400	2.7400	-0.725%	12,517	+126.277%
2023-02-10	2.8000	2.8700	2.7600	2.7600	-1.429%	4,200	+124.638%
2023-02-09	2.8200	2.8300	2.7000	2.8000	-0.356%	27,101	+121.429%
2023-02-08	2.9200	2.9200	2.8000	2.8100	-1.404%	10,490	+120.641%
2023-02-07	2.7400	2.8800	2.7400	2.8500	+4.396%	19,675	+117.544%
2023-02-06	2.7500	2.7500	2.6400	2.7300	+2.632%	136,985	+127.106%
2023-02-03	2.9000	2.9000	2.6300	2.6600	-5.338%	17,975	+133.083%
2023-02-02	2.5200	2.8100	2.5200	2.8100	+12.400%	150,395	+120.641%
2023-02-01	2.5500	2.5500	2.4800	2.5000	-1.186%	5,700	+148.000%

.dark-mode .VdH88h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VdH88h{ color: #333333; background-color: white; border: 2px solid #333333; }FTGFIRAN TECHNOLOLOGY GROUPstock TSE

FTG
FIRAN TECHNOLOLOGY GROUP
stock TSE