ASX:FIRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	11.29	11.29	11.25	11.25	11.25	-0.79%	4,722
Oct 29, 2026	11.40	11.42	11.34	11.34	11.34	-0.53%	6,493
Oct 28, 2026	11.38	11.43	11.38	11.40	11.40	1.69%	31,792
Oct 27, 2026	11.21	11.21	11.21	11.21	11.21	0.90%	2
Oct 26, 2026	11.02	11.11	11.02	11.11	11.11	1.09%	6,796
Oct 23, 2026	11.14	11.14	10.97	10.99	10.99	-1.87%	18,868
Oct 22, 2026	11.18	11.22	11.16	11.20	11.20	-0.53%	16,568
Oct 21, 2026	11.30	11.30	11.25	11.26	11.26	0.54%	8,170
Oct 20, 2026	11.24	11.25	11.20	11.20	11.20	-1.15%	4,230
Oct 19, 2026	11.30	11.33	11.30	11.33	11.33	0.71%	2,788
Oct 16, 2026	11.23	11.25	11.22	11.25	11.25	1.99%	5,592
Oct 15, 2026	11.15	11.15	11.03	11.03	11.03	-2.22%	1,567
Oct 14, 2026	11.32	11.32	11.28	11.28	11.28	-0.79%	964
Oct 13, 2026	11.39	11.39	11.37	11.37	11.37	-0.61%	2
Oct 12, 2026	11.35	11.45	11.35	11.44	11.44	0.79%	8,515
Oct 9, 2026	11.33	11.35	11.33	11.35	11.35	0.89%	8,110
Oct 8, 2026	11.26	11.26	11.18	11.25	11.25	-0.79%	5,467
Oct 7, 2026	11.34	11.34	11.34	11.34	11.34	-0.26%	88
Oct 6, 2026	11.30	11.39	11.30	11.37	11.37	0.09%	1,025
Oct 5, 2026	11.33	11.36	11.33	11.36	11.36	0.44%	2,138
Oct 2, 2026	11.27	11.32	11.27	11.31	11.31	0.98%	8,167
Oct 1, 2026	11.30	11.30	11.20	11.20	11.20	-1.58%	8,965
Sep 30, 2026	11.34	11.38	11.34	11.38	11.38	2.06%	4,067
Sep 29, 2026	11.19	11.19	11.15	11.15	11.15	0.54%	558
Sep 28, 2026	11.21	11.21	11.09	11.09	11.09	-1.68%	892
Sep 25, 2026	11.28	11.28	11.28	11.28	11.28	-1.23%	3,102
Sep 24, 2026	11.42	11.42	11.42	11.42	11.42	-0.61%	174
Sep 23, 2026	11.46	11.49	11.46	11.49	11.49	0.79%	4,972
Sep 22, 2026	11.40	11.40	11.34	11.40	11.40	0.97%	14,832
Sep 21, 2026	11.29	11.31	11.23	11.29	11.29	0.80%	4,032
Sep 18, 2026	11.20	11.20	11.20	11.20	11.20	0.72%	17
Sep 17, 2026	11.12	11.12	11.12	11.12	11.12	0.09%	73
Sep 16, 2026	11.07	11.11	11.06	11.11	11.11	-	432
Sep 15, 2026	11.12	11.16	11.10	11.11	11.11	-0.09%	6,095
Sep 14, 2026	11.15	11.15	11.12	11.12	11.12	-0.63%	1,519
Sep 11, 2026	11.28	11.28	11.16	11.19	11.19	-1.32%	6,280
Sep 10, 2026	11.32	11.38	11.32	11.34	11.34	-1.56%	7,188
Sep 9, 2026	11.56	11.56	11.52	11.52	11.52	-0.17%	1,924
Sep 8, 2026	11.52	11.58	11.52	11.54	11.54	1.14%	5,718
Sep 4, 2026	11.41	11.45	11.41	11.41	11.41	0.09%	15,089
Sep 3, 2026	11.44	11.44	11.33	11.40	11.40	0.71%	15,349
Sep 2, 2026	11.40	11.40	11.28	11.32	11.32	-1.99%	31,305
Sep 1, 2026	11.52	11.55	11.46	11.55	11.55	-1.62%	6,942
Aug 28, 2026	11.82	11.82	11.74	11.74	11.74	0.95%	1,137
Aug 27, 2026	11.72	11.72	11.61	11.63	11.63	-1.11%	22,110
Aug 26, 2026	11.85	11.85	11.74	11.76	11.76	0.34%	14,900
Aug 25, 2026	11.74	11.76	11.70	11.72	11.72	0.26%	53,165
Aug 24, 2026	11.71	11.79	11.69	11.69	11.69	0.60%	6,983
Aug 21, 2026	11.59	11.62	11.59	11.62	11.62	0.09%	7,583
Aug 20, 2026	11.59	11.65	11.59	11.61	11.61	1.22%	591