FIAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2025	17.95	18.01	17.95	18.01	18.01	-0.01%	8,844
Apr 29, 2025	17.98	18.01	17.98	18.01	18.01	-0.01%	3,156
Apr 28, 2025	17.97	18.02	17.94	18.01	18.01	0.18%	9,962
Apr 25, 2025	17.95	17.98	17.95	17.98	17.98	0.25%	24,793
Apr 24, 2025	17.89	17.94	17.88	17.93	17.93	0.26%	17,136
Apr 23, 2025	17.92	17.93	17.89	17.89	17.89	0.24%	11,162
Apr 22, 2025	17.78	17.87	17.78	17.84	17.84	0.89%	10,401
Apr 21, 2025	17.71	17.71	17.60	17.69	17.69	-0.66%	13,367
Apr 17, 2025	17.81	17.83	17.80	17.80	17.80	0.01%	9,626
Apr 16, 2025	17.82	17.83	17.76	17.80	17.80	-0.99%	48,386
Apr 15, 2025	18.01	18.01	17.97	17.98	17.86	-0.18%	11,104
Apr 14, 2025	18.02	18.03	17.99	18.01	17.89	-0.61%	4,907
Apr 11, 2025	18.01	18.12	17.97	18.12	18.00	0.47%	14,723
Apr 10, 2025	18.07	18.13	17.92	18.04	17.92	-0.90%	5,566
Apr 9, 2025	18.23	18.31	18.00	18.20	18.08	-0.33%	27,942
Apr 8, 2025	18.33	18.33	18.17	18.26	18.14	-0.34%	11,526
Apr 7, 2025	18.28	18.40	18.25	18.32	18.20	0.29%	18,724
Apr 4, 2025	18.11	18.39	17.64	18.27	18.15	-0.47%	10,935
Apr 3, 2025	18.39	18.39	18.32	18.36	18.23	-0.68%	8,261
Apr 2, 2025	18.41	18.49	18.41	18.48	18.36	-	12,613
Apr 1, 2025	18.45	18.50	18.45	18.48	18.36	0.11%	12,946
Mar 31, 2025	18.38	18.47	18.38	18.46	18.34	-0.08%	7,067
Mar 28, 2025	18.52	18.52	18.46	18.48	18.35	-0.49%	9,390
Mar 27, 2025	18.57	18.59	18.56	18.57	18.44	-0.24%	53,751
Mar 26, 2025	18.63	18.66	18.61	18.61	18.49	-0.12%	8,345
Mar 25, 2025	18.62	18.65	18.61	18.63	18.51	-0.06%	19,284
Mar 24, 2025	18.60	18.64	18.58	18.64	18.52	0.50%	28,251
Mar 21, 2025	18.51	18.56	18.50	18.55	18.43	0.16%	31,388
Mar 20, 2025	18.50	18.56	18.50	18.52	18.40	-0.61%	7,629
Mar 19, 2025	18.59	18.66	18.59	18.64	18.39	0.41%	3,995
Mar 18, 2025	18.59	18.59	18.55	18.56	18.31	-0.47%	14,099
Mar 17, 2025	18.62	18.66	18.61	18.65	18.40	0.19%	16,269
Mar 14, 2025	18.57	18.61	18.57	18.61	18.36	0.49%	6,277
Mar 13, 2025	18.59	18.59	18.51	18.52	18.27	-0.46%	14,571
Mar 12, 2025	18.60	18.61	18.58	18.61	18.36	0.12%	14,510
Mar 11, 2025	18.57	18.59	18.53	18.58	18.34	-0.03%	11,268
Mar 10, 2025	18.67	18.67	18.56	18.59	18.34	-0.80%	19,707
Mar 7, 2025	18.74	18.75	18.66	18.74	18.49	0.14%	5,960
Mar 6, 2025	18.75	18.75	18.69	18.71	18.47	-0.42%	23,049
Mar 5, 2025	18.79	18.80	18.75	18.79	18.54	0.07%	19,063
Mar 4, 2025	18.74	18.82	18.70	18.78	18.53	-0.21%	89,107
Mar 3, 2025	19.00	19.00	18.80	18.82	18.57	-0.29%	13,137
Feb 28, 2025	18.80	18.88	18.80	18.88	18.62	0.13%	4,855
Feb 27, 2025	18.90	18.90	18.84	18.85	18.60	-0.11%	22,160
Feb 26, 2025	18.91	18.91	18.86	18.87	18.62	-0.06%	11,276
Feb 25, 2025	18.92	18.92	18.85	18.88	18.63	-0.47%	7,341
Feb 24, 2025	18.99	18.99	18.95	18.97	18.72	-	7,429
Feb 21, 2025	19.06	19.06	18.97	18.97	18.72	-0.37%	8,370
Feb 20, 2025	19.06	19.06	19.03	19.04	18.79	-0.70%	1,618
Feb 19, 2025	19.15	19.18	19.15	19.18	18.79	0.08%	7,909