FIAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	18.15	18.15	18.13	18.15	18.15	0.19%	26,262
Jul 24, 2025	18.13	18.16	18.10	18.11	18.11	-0.22%	50,545
Jul 23, 2025	18.14	18.15	18.13	18.15	18.15	0.06%	8,982
Jul 22, 2025	18.10	18.14	18.09	18.14	18.14	0.44%	17,334
Jul 21, 2025	18.06	18.07	18.05	18.06	18.06	0.53%	12,664
Jul 18, 2025	18.00	18.00	17.97	17.97	17.97	-	16,158
Jul 17, 2025	17.96	17.98	17.95	17.97	17.97	-1.07%	45,524
Jul 16, 2025	18.15	18.19	18.12	18.16	18.04	0.17%	29,569
Jul 15, 2025	18.19	18.19	18.10	18.13	18.01	-0.38%	17,740
Jul 14, 2025	18.18	18.23	18.18	18.20	18.08	-0.03%	12,447
Jul 11, 2025	18.23	18.23	18.18	18.21	18.08	-0.08%	11,660
Jul 10, 2025	18.22	18.23	18.20	18.22	18.10	-0.04%	7,219
Jul 9, 2025	18.18	18.23	18.16	18.23	18.11	0.30%	8,666
Jul 8, 2025	18.29	18.29	18.17	18.17	18.05	-0.59%	13,754
Jul 7, 2025	18.25	18.29	18.25	18.28	18.16	0.05%	6,904
Jul 3, 2025	18.27	18.28	18.26	18.27	18.15	-0.02%	7,679
Jul 2, 2025	18.28	18.29	18.27	18.28	18.15	-0.14%	5,389
Jul 1, 2025	18.28	18.32	18.28	18.30	18.18	0.28%	4,004
Jun 30, 2025	18.21	18.26	18.20	18.25	18.13	0.32%	7,776
Jun 27, 2025	18.18	18.21	18.16	18.19	18.07	-	16,129
Jun 26, 2025	18.21	18.21	18.16	18.19	18.07	-0.11%	12,402
Jun 25, 2025	18.25	18.25	18.17	18.21	18.09	-0.19%	21,024
Jun 24, 2025	18.23	18.25	18.23	18.25	18.12	0.39%	9,745
Jun 23, 2025	18.10	18.18	18.10	18.18	18.05	0.50%	7,674
Jun 20, 2025	18.09	18.10	18.08	18.09	17.96	0.14%	18,309
Jun 18, 2025	18.07	18.10	18.06	18.06	17.94	-0.74%	11,880
Jun 17, 2025	18.17	18.24	18.17	18.19	17.95	-0.22%	26,198
Jun 16, 2025	18.26	18.28	18.23	18.23	17.99	-0.14%	2,561
Jun 13, 2025	18.28	18.28	18.24	18.26	18.02	-0.05%	6,762
Jun 12, 2025	18.24	18.27	18.22	18.27	18.02	0.22%	14,743
Jun 11, 2025	18.23	18.24	18.21	18.23	17.99	-0.09%	6,040
Jun 10, 2025	18.25	18.26	18.22	18.25	18.00	0.15%	36,070
Jun 9, 2025	18.17	18.24	18.16	18.22	17.98	0.02%	23,598
Jun 6, 2025	18.21	18.24	18.20	18.22	17.97	0.19%	22,395
Jun 5, 2025	18.23	18.23	18.18	18.18	17.94	-0.30%	4,024
Jun 4, 2025	18.23	18.28	18.23	18.24	17.99	0.11%	1,527
Jun 3, 2025	18.19	18.22	18.19	18.22	17.97	0.20%	13,873
Jun 2, 2025	18.14	18.18	18.12	18.18	17.93	0.76%	6,190
May 30, 2025	18.12	18.15	18.04	18.04	17.80	-0.58%	9,280
May 29, 2025	18.12	18.15	18.12	18.15	17.90	0.19%	9,038
May 28, 2025	18.13	18.14	18.11	18.11	17.87	-0.17%	103,739
May 27, 2025	18.10	18.15	18.10	18.14	17.90	0.44%	3,841
May 23, 2025	18.06	18.08	18.02	18.06	17.82	-0.22%	20,386
May 22, 2025	18.07	18.11	18.05	18.10	17.86	0.13%	14,695
May 21, 2025	18.12	18.14	18.07	18.08	17.83	-0.33%	7,917
May 20, 2025	18.15	18.16	18.13	18.14	17.89	-0.08%	42,332
May 19, 2025	18.12	18.15	18.11	18.15	17.91	-0.11%	7,473
May 16, 2025	18.19	18.19	18.13	18.17	17.93	0.39%	16,734
May 15, 2025	18.08	18.14	18.08	18.10	17.86	-0.71%	8,751
May 14, 2025	18.25	18.25	18.20	18.23	17.87	-0.05%	12,268