ASX:FIRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	11.45	11.56	11.45	11.56	11.56	0.96%	18,933
May 29, 2026	11.38	11.45	11.37	11.45	11.45	1.96%	5,902
May 28, 2026	11.32	11.36	11.20	11.23	11.23	-1.14%	16,931
May 27, 2026	11.33	11.36	11.28	11.36	11.36	0.71%	36,024
May 26, 2026	11.31	11.31	11.24	11.28	11.28	-0.88%	28,520
May 25, 2026	11.31	11.38	11.30	11.38	11.38	0.89%	11,622
May 22, 2026	11.27	11.28	11.27	11.28	11.28	1.26%	9,900
May 21, 2026	11.08	11.14	11.08	11.14	11.14	1.83%	10,617
May 20, 2026	11.00	11.01	10.94	10.94	10.94	-1.00%	594
May 19, 2026	11.12	11.13	11.05	11.05	11.05	0.09%	37,793
May 18, 2026	11.10	11.11	11.04	11.04	11.04	-1.08%	6,399
May 15, 2026	11.29	11.29	11.16	11.16	11.16	-1.41%	3,527
May 14, 2026	11.31	11.32	11.31	11.32	11.32	-0.09%	7,000
May 13, 2026	11.34	11.34	11.33	11.33	11.33	0.27%	14,300
May 12, 2026	11.30	11.31	11.23	11.30	11.30	1.71%	46,376
May 11, 2026	11.11	11.21	11.07	11.11	11.11	-1.07%	106,050
May 8, 2026	11.20	11.23	11.20	11.23	11.23	-0.62%	31,931
May 7, 2026	11.29	11.31	11.24	11.30	11.30	0.36%	18,925
May 6, 2026	11.15	11.26	11.15	11.26	11.26	0.99%	49,294
May 5, 2026	11.15	11.15	11.15	11.15	11.15	-0.09%	2,700
May 4, 2026	11.20	11.20	11.13	11.16	11.16	-0.80%	3,603
May 1, 2026	11.25	11.25	11.21	11.25	11.25	0.99%	45,583
Apr 30, 2026	11.14	11.16	11.13	11.14	11.14	-0.80%	29,201
Apr 29, 2026	11.20	11.23	11.19	11.23	11.23	-0.44%	40,158
Apr 28, 2026	11.28	11.29	11.28	11.28	11.28	0.45%	2,495
Apr 27, 2026	11.30	11.30	11.23	11.23	11.23	-0.71%	5,138
Apr 24, 2026	11.29	11.31	11.27	11.31	11.31	-0.26%	12,549
Apr 23, 2026	11.35	11.35	11.34	11.34	11.34	-0.35%	2,501
Apr 22, 2026	11.42	11.42	11.37	11.38	11.38	-0.78%	12,418
Apr 21, 2026	11.47	11.48	11.45	11.47	11.47	-0.26%	6,085
Apr 20, 2026	11.48	11.51	11.42	11.50	11.50	0.44%	10,715
Apr 17, 2026	11.45	11.45	11.45	11.45	11.45	0.26%	9,067
Apr 16, 2026	11.47	11.48	11.41	11.42	11.42	-0.26%	32,118
Apr 15, 2026	11.42	11.45	11.37	11.45	11.45	0.62%	6,650
Apr 14, 2026	11.39	11.39	11.36	11.38	11.38	1.07%	19,113
Apr 13, 2026	11.26	11.26	11.26	11.26	11.26	-0.44%	6
Apr 10, 2026	11.31	11.31	11.29	11.31	11.31	-0.18%	5,019
Apr 9, 2026	11.30	11.33	11.30	11.33	11.33	-0.44%	18,909
Apr 8, 2026	11.30	11.38	11.28	11.38	11.38	5.18%	8,865
Apr 2, 2026	11.00	11.00	10.82	10.82	10.82	-1.10%	3,924
Apr 1, 2026	10.90	10.94	10.89	10.94	10.94	2.43%	44,042
Mar 31, 2026	10.56	10.68	10.50	10.68	10.68	0.66%	15,711
Mar 30, 2026	10.58	10.61	10.54	10.61	10.61	-0.38%	27,101
Mar 27, 2026	10.64	10.65	10.64	10.65	10.65	-0.56%	7,468
Mar 26, 2026	10.78	10.78	10.70	10.71	10.71	-0.65%	9,892
Mar 25, 2026	10.67	10.79	10.67	10.78	10.78	1.70%	14,251
Mar 24, 2026	10.71	10.71	10.57	10.60	10.60	1.05%	9,285
Mar 23, 2026	10.48	10.51	10.40	10.49	10.49	-2.05%	11,955
Mar 20, 2026	10.80	10.80	10.68	10.71	10.71	-1.02%	25,081
Mar 19, 2026	10.99	10.99	10.80	10.82	10.82	-3.39%	21,837