FIRE Funds Wealth Builder ETF (FIRS)
NYSEARCA: FIRS · Real-Time Price · USD
23.08
+0.06 (0.25%)
Oct 24, 2025, 4:00 PM EDT - Market closed

FIRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202523.0223.1023.0223.0823.080.25%567
Oct 23, 202523.0223.0223.0223.0223.020.54%106
Oct 22, 202522.9022.9022.9022.9022.90-0.27%106
Oct 21, 202523.0423.1222.9422.9622.96-1.09%21,311
Oct 20, 202522.9823.2222.8223.2123.211.15%37,926
Oct 17, 202522.8622.9722.8622.9522.95-0.20%629
Oct 16, 202522.9023.1022.9022.9922.990.40%2,243
Oct 15, 202523.0223.0921.8322.9022.90-0.48%82,620
Oct 14, 202522.9923.0722.9823.0123.01-0.09%60,938
Oct 13, 202523.0323.1023.0323.0323.030.71%4,188
Oct 10, 202523.1023.1022.8722.8722.87-1.11%376
Oct 9, 202523.1523.1523.0823.1223.12-0.65%314
Oct 8, 202523.2923.3123.2423.2823.280.78%409
Oct 7, 202523.1223.1223.0923.0923.09-0.41%129
Oct 6, 202523.2423.2423.1923.1923.190.84%131
Oct 3, 202523.0723.0723.0023.0023.000.28%332
Oct 2, 202522.9422.9422.9322.9322.930.16%151
Oct 1, 202522.8322.9622.8222.8922.890.69%1,779
Sep 30, 202522.7422.7422.7422.7422.740.38%52
Sep 29, 202522.7122.7122.6522.6522.650.94%327
Sep 26, 202522.5022.5022.4422.4422.440.27%266
Sep 25, 202522.4222.4222.3822.3822.38-0.67%406
Sep 24, 202522.5422.5422.5322.5322.53-0.42%121
Sep 23, 202522.6322.6822.6322.6322.63-604
Sep 22, 202522.6322.6322.6322.6322.630.38%171
Sep 19, 202522.5722.6122.5422.5422.54-0.02%1,638
Sep 18, 202522.5622.5622.5522.5522.550.15%220
Sep 17, 202522.5422.5922.4522.5122.51-0.31%482
Sep 16, 202522.4922.6122.4922.5822.580.18%302
Sep 15, 202522.4922.5922.4022.5422.540.17%3,529
Sep 12, 202522.4122.5022.4122.5022.500.39%293
Sep 11, 202522.4222.4222.4222.4222.420.18%42
Sep 10, 202522.4022.4722.3722.3822.380.61%2,027
Sep 9, 202522.2422.2422.2422.2422.24-0.22%109
Sep 8, 202522.3423.2022.2822.2922.290.63%2,442
Sep 5, 202522.1222.1622.1222.1522.150.45%2,045
Sep 4, 202522.0522.0522.0522.0522.050.18%39
Sep 3, 202522.0522.0522.0122.0122.010.24%241
Sep 2, 202521.9521.9621.9521.9621.960.47%243
Aug 29, 202521.8521.9021.7921.8521.85-0.49%574
Aug 28, 202521.9722.0421.9221.9621.960.58%4,876
Aug 27, 202521.8421.8421.8421.8421.840.21%49
Aug 26, 202521.6621.7921.6621.7921.790.18%201
Aug 25, 202521.7521.7521.7521.7521.75-0.55%105
Aug 22, 202521.7221.9221.7221.8721.871.34%537
Aug 21, 202521.5821.5821.5821.5821.58-0.42%29
Aug 20, 202521.5521.6721.5521.6721.670.06%143
Aug 19, 202521.7121.7621.6621.6621.66-0.21%737
Aug 18, 202521.6321.7121.6321.7121.71-0.28%220
Aug 15, 202521.6821.7721.6821.7721.77-0.11%172