FIAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	18.07	18.10	18.06	18.06	18.06	-0.74%	11,880
Jun 17, 2025	18.17	18.24	18.17	18.19	18.07	-0.22%	26,198
Jun 16, 2025	18.26	18.28	18.23	18.23	18.11	-0.14%	2,561
Jun 13, 2025	18.28	18.28	18.24	18.26	18.14	-0.05%	6,762
Jun 12, 2025	18.24	18.27	18.22	18.27	18.15	0.22%	14,743
Jun 11, 2025	18.23	18.24	18.21	18.23	18.11	-0.09%	6,040
Jun 10, 2025	18.25	18.26	18.22	18.25	18.12	0.15%	36,070
Jun 9, 2025	18.17	18.24	18.16	18.22	18.10	0.02%	23,598
Jun 6, 2025	18.21	18.24	18.20	18.22	18.09	0.19%	22,395
Jun 5, 2025	18.23	18.23	18.18	18.18	18.06	-0.30%	4,024
Jun 4, 2025	18.23	18.28	18.23	18.24	18.11	0.11%	1,527
Jun 3, 2025	18.19	18.22	18.19	18.22	18.09	0.20%	13,873
Jun 2, 2025	18.14	18.18	18.12	18.18	18.06	0.76%	6,190
May 30, 2025	18.12	18.15	18.04	18.04	17.92	-0.58%	9,280
May 29, 2025	18.12	18.15	18.12	18.15	18.02	0.19%	9,038
May 28, 2025	18.13	18.14	18.11	18.11	17.99	-0.17%	103,739
May 27, 2025	18.10	18.15	18.10	18.14	18.02	0.44%	3,841
May 23, 2025	18.06	18.08	18.02	18.06	17.94	-0.22%	20,386
May 22, 2025	18.07	18.11	18.05	18.10	17.98	0.13%	14,695
May 21, 2025	18.12	18.14	18.07	18.08	17.95	-0.33%	7,917
May 20, 2025	18.15	18.16	18.13	18.14	18.01	-0.08%	42,332
May 19, 2025	18.12	18.15	18.11	18.15	18.03	-0.11%	7,473
May 16, 2025	18.19	18.19	18.13	18.17	18.05	0.39%	16,734
May 15, 2025	18.08	18.14	18.08	18.10	17.98	-0.71%	8,751
May 14, 2025	18.25	18.25	18.20	18.23	17.99	-0.05%	12,268
May 13, 2025	18.20	18.24	18.20	18.24	18.00	0.33%	7,805
May 12, 2025	18.15	18.24	18.15	18.18	17.94	0.30%	22,496
May 9, 2025	18.14	18.14	18.12	18.13	17.88	-0.03%	1,962
May 8, 2025	18.10	18.15	18.10	18.13	17.89	0.69%	16,681
May 7, 2025	18.00	18.04	17.99	18.01	17.76	0.08%	28,426
May 6, 2025	17.96	18.01	17.96	17.99	17.75	0.17%	3,620
May 5, 2025	17.98	18.02	17.96	17.96	17.72	-0.50%	5,396
May 2, 2025	18.07	18.08	18.05	18.05	17.81	-0.06%	29,044
May 1, 2025	18.05	18.08	18.03	18.06	17.82	0.31%	7,017
Apr 30, 2025	17.95	18.01	17.95	18.01	17.77	-0.01%	8,844
Apr 29, 2025	17.98	18.01	17.98	18.01	17.77	-0.01%	3,156
Apr 28, 2025	17.97	18.02	17.94	18.01	17.77	0.18%	9,962
Apr 25, 2025	17.95	17.98	17.95	17.98	17.74	0.25%	24,793
Apr 24, 2025	17.89	17.94	17.88	17.93	17.69	0.26%	17,136
Apr 23, 2025	17.92	17.93	17.89	17.89	17.65	0.24%	11,162
Apr 22, 2025	17.78	17.87	17.78	17.84	17.60	0.89%	10,401
Apr 21, 2025	17.71	17.71	17.60	17.69	17.45	-0.66%	13,367
Apr 17, 2025	17.81	17.83	17.80	17.80	17.56	0.01%	9,626
Apr 16, 2025	17.82	17.83	17.76	17.80	17.56	-0.99%	48,386
Apr 15, 2025	18.01	18.01	17.97	17.98	17.62	-0.18%	11,104
Apr 14, 2025	18.02	18.03	17.99	18.01	17.65	-0.61%	4,907
Apr 11, 2025	18.01	18.12	17.97	18.12	17.76	0.47%	14,723
Apr 10, 2025	18.07	18.13	17.92	18.04	17.68	-0.90%	5,566
Apr 9, 2025	18.23	18.31	18.00	18.20	17.84	-0.33%	27,942
Apr 8, 2025	18.33	18.33	18.17	18.26	17.90	-0.34%	11,526