5 DAY PERFORMANCE
+16.89%
1 MONTH PERFORMANCE
+7.83%
3 MONTH PERFORMANCE
+36.75%
6 MONTH PERFORMANCE
+65.76%
YEAR-TO-DATE PERFORMANCE
+209.98%
1 YEAR PERFORMANCE
+101.81%
Firy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $11.98 | $13.42 (12.02%) | $13.42 | $11.94 | 409.45 K | $215.72 M |
| 10/28/2026 | $11.70 | $12.29 (5.04%) | $12.34 | $11.44 | 197.24 K | $197.55 M |
| 10/27/2026 | $11.45 | $11.71 (2.27%) | $11.73 | $11.20 | 172.41 K | $188.23 M |
| 10/26/2026 | $11.40 | $11.46 (0.53%) | $11.47 | $11.01 | 107.04 K | $184.21 M |
| 10/23/2026 | $11.60 | $11.43 (-1.47%) | $11.66 | $11.17 | 125.75 K | $183.73 M |
| 10/22/2026 | $11.52 | $11.62 (0.87%) | $11.83 | $11.26 | 135.13 K | $186.78 M |
| 10/21/2026 | $10.94 | $11.70 (6.95%) | $11.84 | $10.68 | 194.50 K | $188.07 M |
| 10/20/2026 | $10.95 | $10.81 (-1.28%) | $11.04 | $10.47 | 208.30 K | $173.76 M |
| 10/19/2026 | $11.47 | $11.09 (-3.31%) | $11.64 | $11.05 | 258.24 K | $178.26 M |
| 10/16/2026 | $11.38 | $11.48 (0.88%) | $11.74 | $11.27 | 111.91 K | $184.53 M |
| 10/15/2026 | $11.00 | $11.57 (5.18%) | $11.58 | $10.96 | 129.63 K | $185.98 M |
| 10/14/2026 | $12.29 | $11.17 (-9.11%) | $12.29 | $10.74 | 194.65 K | $179.55 M |
| 10/13/2026 | $12.49 | $12.41 (-0.64%) | $12.70 | $12.21 | 112.80 K | $199.48 M |
| 10/12/2026 | $12.00 | $12.39 (3.25%) | $12.48 | $11.78 | 99.96 K | $199.16 M |
| 10/09/2026 | $12.11 | $12.07 (-0.33%) | $12.40 | $11.90 | 70.04 K | $194.02 M |
| 10/08/2026 | $11.90 | $12.02 (1.01%) | $12.27 | $11.75 | 93.00 K | $193.21 M |
| 10/07/2026 | $12.35 | $11.85 (-4.05%) | $12.47 | $11.73 | 155.28 K | $190.48 M |
| 10/06/2026 | $12.51 | $12.48 (-0.24%) | $12.79 | $12.39 | 132.95 K | $200.61 M |
| 10/05/2026 | $12.45 | $12.57 (0.96%) | $12.73 | $12.02 | 121.68 K | $202.05 M |
| 10/02/2026 | $12.33 | $12.47 (1.14%) | $12.60 | $12.03 | 79.55 K | $200.45 M |
| 10/01/2026 | $12.41 | $12.18 (-1.85%) | $12.95 | $12.18 | 134.11 K | $195.78 M |
| 09/30/2026 | $12.53 | $12.39 (-1.12%) | $12.75 | $12.06 | 102.44 K | $199.16 M |
| 09/29/2026 | $12.41 | $12.55 (1.13%) | $12.82 | $12.32 | 119.80 K | $201.73 M |
| 09/28/2026 | $12.22 | $12.51 (2.37%) | $12.62 | $11.62 | 203.80 K | $201.09 M |
| 09/25/2026 | $12.65 | $12.42 (-1.82%) | $13.00 | $12.41 | 136.04 K | $199.64 M |
| 09/24/2026 | $12.97 | $12.74 (-1.77%) | $13.26 | $12.68 | 165.29 K | $204.79 M |
| 09/23/2026 | $12.69 | $13.10 (3.23%) | $13.92 | $12.45 | 417.31 K | $210.57 M |
| 09/22/2026 | $10.75 | $12.60 (17.21%) | $13.50 | $10.73 | 769.33 K | $202.54 M |
| 09/21/2026 | $10.13 | $10.70 (5.63%) | $10.73 | $10.07 | 87.00 K | $171.99 M |
| 09/18/2026 | $10.26 | $10.34 (0.78%) | $10.39 | $10.12 | 217.23 K | $166.21 M |
| 09/17/2026 | $10.40 | $10.29 (-1.06%) | $10.44 | $10.25 | 116.50 K | $165.40 M |
| 09/16/2026 | $10.35 | $10.30 (-0.48%) | $10.45 | $10.17 | 95.86 K | $165.56 M |
| 09/15/2026 | $10.21 | $10.31 (0.98%) | $10.37 | $10.13 | 92.53 K | $165.73 M |
| 09/14/2026 | $9.87 | $10.30 (4.36%) | $10.38 | $9.65 | 119.66 K | $165.56 M |
| 09/11/2026 | $9.60 | $9.95 (3.65%) | $9.98 | $9.57 | 65.88 K | $159.94 M |
| 09/10/2026 | $9.78 | $9.57 (-2.15%) | $9.81 | $9.50 | 64.61 K | $153.83 M |
| 09/09/2026 | $9.58 | $9.89 (3.24%) | $9.91 | $9.52 | 108.60 K | $158.97 M |
| 09/08/2026 | $10.00 | $9.73 (-2.7%) | $10.11 | $9.62 | 84.90 K | $156.40 M |
| 09/04/2026 | $9.78 | $10.13 (3.58%) | $10.18 | $9.72 | 77.10 K | $162.83 M |
| 09/03/2026 | $10.04 | $9.87 (-1.69%) | $10.20 | $9.62 | 81.02 K | $158.65 M |
| 09/02/2026 | $9.81 | $9.95 (1.43%) | $10.18 | $9.81 | 107.70 K | $159.94 M |
| 09/01/2026 | $9.85 | $9.91 (0.61%) | $10.15 | $9.60 | 110.95 K | $159.30 M |
| 08/31/2026 | $9.94 | $9.89 (-0.5%) | $10.12 | $9.75 | 134.32 K | $158.97 M |
| 08/28/2026 | $10.11 | $9.84 (-2.67%) | $10.18 | $9.68 | 69.45 K | $158.17 M |
| 08/27/2026 | $9.87 | $10.19 (3.24%) | $10.40 | $9.87 | 202.40 K | $163.80 M |
| 08/26/2026 | $9.56 | $9.84 (2.93%) | $9.90 | $9.52 | 147.26 K | $158.17 M |
| 08/25/2026 | $9.25 | $9.38 (1.41%) | $9.51 | $9.09 | 104.96 K | $150.78 M |
| 08/24/2026 | $9.70 | $9.23 (-4.85%) | $9.84 | $9.21 | 207.84 K | $148.37 M |
| 08/21/2026 | $10.12 | $9.77 (-3.46%) | $10.73 | $9.70 | 143.74 K | $157.05 M |
| 08/20/2026 | $9.57 | $10.24 (7%) | $10.31 | $9.36 | 231.38 K | $164.60 M |
| 08/19/2026 | $10.13 | $9.69 (-4.34%) | $10.48 | $9.55 | 208.20 K | $155.76 M |
| 08/18/2026 | $9.71 | $9.80 (0.93%) | $10.29 | $9.60 | 159.50 K | $157.53 M |
| 08/17/2026 | $9.82 | $9.96 (1.43%) | $10.28 | $9.43 | 138.90 K | $160.10 M |
| 08/14/2026 | $9.74 | $9.50 (-2.46%) | $10.05 | $9.35 | 244.85 K | $152.71 M |
| 08/13/2026 | $10.01 | $10.12 (1.1%) | $10.62 | $9.93 | 207.70 K | $162.67 M |
| 08/12/2026 | $10.11 | $9.98 (-1.29%) | $10.16 | $9.71 | 158.68 K | $160.42 M |
| 08/11/2026 | $10.35 | $10.22 (-1.26%) | $10.52 | $10.08 | 182.91 K | $164.28 M |
| 08/10/2026 | $10.45 | $10.48 (0.29%) | $10.66 | $10.20 | 141.30 K | $168.46 M |
| 08/07/2026 | $10.00 | $10.45 (4.5%) | $11.00 | $9.99 | 187.64 K | $165.45 M |
| 08/06/2026 | $9.73 | $10.00 (2.77%) | $10.00 | $9.43 | 212.04 K | $158.32 M |
| 08/05/2026 | $9.22 | $9.88 (7.16%) | $9.88 | $9.17 | 269.16 K | $156.42 M |
| 08/04/2026 | $9.29 | $9.35 (0.65%) | $9.50 | $9.13 | 222.82 K | $148.03 M |
| 08/03/2026 | $9.44 | $9.23 (-2.22%) | $9.63 | $9.11 | 380.38 K | $146.13 M |
| 07/31/2026 | $9.55 | $9.48 (-0.73%) | $9.81 | $9.16 | 287.90 K | $150.09 M |
| 07/30/2026 | $9.59 | $9.77 (1.88%) | $10.11 | $9.02 | 299.34 K | $154.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
