ASX:FIRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	11.64	11.68	11.63	11.63	11.63	-1.44%	3,654
Jun 18, 2026	11.75	11.80	11.75	11.80	11.80	-	3,234
Jun 17, 2026	11.76	11.80	11.76	11.80	11.80	0.17%	16,355
Jun 16, 2026	11.73	11.78	11.71	11.78	11.78	0.86%	11,296
Jun 15, 2026	11.74	11.74	11.68	11.68	11.68	1.74%	10,628
Jun 12, 2026	11.38	11.48	11.35	11.48	11.48	3.80%	5,592
Jun 11, 2026	11.02	11.06	11.00	11.06	11.06	-0.54%	425
Jun 10, 2026	11.22	11.22	11.12	11.12	11.12	-1.24%	13,373
Jun 9, 2026	11.20	11.26	11.15	11.26	11.26	-1.23%	13,344
Jun 5, 2026	11.45	11.45	11.40	11.40	11.40	-0.70%	9,744
Jun 4, 2026	11.55	11.55	11.48	11.48	11.48	-1.71%	17,170
Jun 3, 2026	11.61	11.68	11.61	11.68	11.68	1.30%	9,660
Jun 2, 2026	11.52	11.53	11.45	11.53	11.53	-0.26%	14,117
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