FIAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2025	18.47	18.48	18.45	18.48	-	-	3,246
Apr 1, 2025	18.45	18.50	18.45	18.48	18.48	0.11%	12,946
Mar 31, 2025	18.38	18.47	18.38	18.46	18.46	-0.08%	7,067
Mar 28, 2025	18.52	18.52	18.46	18.48	18.48	-0.49%	9,390
Mar 27, 2025	18.57	18.59	18.56	18.57	18.57	-0.24%	53,751
Mar 26, 2025	18.63	18.66	18.61	18.61	18.61	-0.12%	8,345
Mar 25, 2025	18.62	18.65	18.61	18.63	18.63	-0.06%	19,284
Mar 24, 2025	18.60	18.64	18.58	18.64	18.64	0.50%	28,251
Mar 21, 2025	18.51	18.56	18.50	18.55	18.55	0.16%	31,388
Mar 20, 2025	18.50	18.56	18.50	18.52	18.52	-0.61%	7,629
Mar 19, 2025	18.59	18.66	18.59	18.64	18.51	0.41%	3,995
Mar 18, 2025	18.59	18.59	18.55	18.56	18.44	-0.47%	14,099
Mar 17, 2025	18.62	18.66	18.61	18.65	18.52	0.19%	16,269
Mar 14, 2025	18.57	18.61	18.57	18.61	18.49	0.49%	6,277
Mar 13, 2025	18.59	18.59	18.51	18.52	18.40	-0.46%	14,571
Mar 12, 2025	18.60	18.61	18.58	18.61	18.48	0.12%	14,510
Mar 11, 2025	18.57	18.59	18.53	18.58	18.46	-0.03%	11,268
Mar 10, 2025	18.67	18.67	18.56	18.59	18.47	-0.80%	19,707
Mar 7, 2025	18.74	18.75	18.66	18.74	18.62	0.14%	5,960
Mar 6, 2025	18.75	18.75	18.69	18.71	18.59	-0.42%	23,049
Mar 5, 2025	18.79	18.80	18.75	18.79	18.67	0.07%	19,063
Mar 4, 2025	18.74	18.82	18.70	18.78	18.66	-0.21%	89,107
Mar 3, 2025	19.00	19.00	18.80	18.82	18.70	-0.29%	13,137
Feb 28, 2025	18.80	18.88	18.80	18.88	18.75	0.13%	4,855
Feb 27, 2025	18.90	18.90	18.84	18.85	18.73	-0.11%	22,160
Feb 26, 2025	18.91	18.91	18.86	18.87	18.75	-0.06%	11,276
Feb 25, 2025	18.92	18.92	18.85	18.88	18.76	-0.47%	7,341
Feb 24, 2025	18.99	18.99	18.95	18.97	18.84	-	7,429
Feb 21, 2025	19.06	19.06	18.97	18.97	18.84	-0.37%	8,370
Feb 20, 2025	19.06	19.06	19.03	19.04	18.91	-0.70%	1,618
Feb 19, 2025	19.15	19.18	19.15	19.18	18.92	0.08%	7,909
Feb 18, 2025	19.16	19.18	19.15	19.16	18.91	-0.06%	11,932
Feb 14, 2025	19.17	19.20	19.16	19.17	18.92	0.01%	8,083
Feb 13, 2025	19.13	19.17	19.11	19.17	18.92	0.21%	26,569
Feb 12, 2025	19.08	19.13	19.08	19.13	18.88	-	20,638
Feb 11, 2025	19.15	19.15	19.12	19.13	18.88	-0.16%	26,282
Feb 10, 2025	19.14	19.17	19.13	19.16	18.91	0.22%	39,338
Feb 7, 2025	19.12	19.16	19.11	19.12	18.86	-0.18%	9,356
Feb 6, 2025	19.18	19.18	19.13	19.15	18.90	-0.05%	20,532
Feb 5, 2025	19.14	19.19	19.13	19.16	18.91	-0.05%	23,371
Feb 4, 2025	19.10	19.21	19.10	19.17	18.92	0.17%	27,051
Feb 3, 2025	19.06	19.15	19.04	19.14	18.88	-0.17%	22,411
Jan 31, 2025	19.22	19.22	19.17	19.17	18.92	-0.13%	5,272
Jan 30, 2025	19.19	19.23	19.18	19.20	18.94	0.17%	15,933
Jan 29, 2025	19.16	19.17	19.14	19.16	18.91	0.01%	21,908
Jan 28, 2025	19.14	19.17	19.13	19.16	18.91	0.12%	5,202
Jan 27, 2025	19.14	19.15	19.11	19.14	18.88	-0.33%	21,885
Jan 24, 2025	19.16	19.20	19.14	19.20	18.95	0.05%	13,079
Jan 23, 2025	19.16	19.19	19.16	19.19	18.94	0.16%	2,013
Jan 22, 2025	19.16	19.20	19.14	19.16	18.91	0.03%	6,195