ASX:FIRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	10.99	11.00	10.96	11.00	11.00	-0.36%	11,544
Jul 27, 2026	11.03	11.04	11.02	11.04	11.04	1.47%	2,209
Jul 24, 2026	10.92	10.93	10.88	10.88	10.88	-1.89%	537
Jul 23, 2026	11.09	11.09	11.09	11.09	11.09	1.00%	8,406
Jul 22, 2026	11.00	11.00	10.94	10.98	10.98	1.29%	3,648
Jul 21, 2026	10.77	10.87	10.75	10.84	10.84	0.18%	8,220
Jul 20, 2026	10.86	10.86	10.82	10.82	10.82	0.28%	15,123
Jul 17, 2026	10.93	10.93	10.79	10.79	10.79	-2.79%	5,800
Jul 16, 2026	11.07	11.11	11.07	11.10	11.10	-0.09%	5,519
Jul 15, 2026	11.12	11.12	11.11	11.11	11.11	1.18%	3,677
Jul 14, 2026	10.96	10.98	10.90	10.98	10.98	-0.09%	5,758
Jul 13, 2026	11.06	11.06	10.92	10.99	10.99	-0.09%	11,640
Jul 10, 2026	11.06	11.06	11.00	11.00	11.00	0.36%	8,926
Jul 9, 2026	11.03	11.03	10.95	10.96	10.96	-0.36%	2,269
Jul 8, 2026	11.00	11.00	11.00	11.00	11.00	-0.99%	2,675
Jul 7, 2026	11.26	11.26	11.11	11.11	11.11	-1.59%	4
Jul 6, 2026	11.30	11.30	11.29	11.29	11.29	-0.44%	7,000
Jul 3, 2026	11.20	11.34	11.20	11.34	11.34	2.16%	37,473
Jul 2, 2026	11.02	11.10	11.02	11.10	11.10	1.83%	10,877
Jul 1, 2026	10.90	10.90	10.90	10.90	10.90	-2.52%	2,000
Jun 30, 2026	11.61	11.63	11.53	11.55	11.18	0.35%	5,620
Jun 29, 2026	11.55	11.58	11.51	11.51	11.14	0.35%	3,438
Jun 26, 2026	11.50	11.50	11.37	11.47	11.10	-0.43%	10,621
Jun 25, 2026	11.54	11.54	11.50	11.52	11.15	-0.09%	12,619
Jun 24, 2026	11.52	11.53	11.50	11.53	11.16	-0.09%	949
Jun 23, 2026	11.71	11.71	11.54	11.54	11.17	-1.20%	7,919
Jun 22, 2026	11.62	11.72	11.59	11.68	11.31	0.43%	27,767
Jun 19, 2026	11.64	11.68	11.63	11.63	11.26	-1.44%	3,654
Jun 18, 2026	11.75	11.80	11.75	11.80	11.42	-	3,234
Jun 17, 2026	11.76	11.80	11.76	11.80	11.42	0.17%	16,355
Jun 16, 2026	11.73	11.78	11.71	11.78	11.40	0.86%	11,296
Jun 15, 2026	11.74	11.74	11.68	11.68	11.31	1.74%	10,628
Jun 12, 2026	11.38	11.48	11.35	11.48	11.11	3.80%	5,592
Jun 11, 2026	11.02	11.06	11.00	11.06	10.71	-0.54%	425
Jun 10, 2026	11.22	11.22	11.12	11.12	10.77	-1.24%	13,373
Jun 9, 2026	11.20	11.26	11.15	11.26	10.90	-1.23%	13,344
Jun 5, 2026	11.45	11.45	11.40	11.40	11.04	-0.70%	9,744
Jun 4, 2026	11.55	11.55	11.48	11.48	11.11	-1.71%	17,170
Jun 3, 2026	11.61	11.68	11.61	11.68	11.31	1.30%	9,660
Jun 2, 2026	11.52	11.53	11.45	11.53	11.16	-0.26%	14,117
Jun 1, 2026	11.45	11.56	11.45	11.56	11.19	0.96%	18,933
May 29, 2026	11.38	11.45	11.37	11.45	11.08	1.96%	5,902
May 28, 2026	11.32	11.36	11.20	11.23	10.87	-1.14%	16,931
May 27, 2026	11.33	11.36	11.28	11.36	11.00	0.71%	36,024
May 26, 2026	11.31	11.31	11.24	11.28	10.92	-0.88%	28,520
May 25, 2026	11.31	11.38	11.30	11.38	11.02	0.89%	11,622
May 22, 2026	11.27	11.28	11.27	11.28	10.92	1.26%	9,900
May 21, 2026	11.08	11.14	11.08	11.14	10.78	1.83%	10,617
May 20, 2026	11.00	11.01	10.94	10.94	10.59	-1.00%	594
May 19, 2026	11.12	11.13	11.05	11.05	10.70	0.09%	37,793