ASX:FIRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	11.47	11.48	11.45	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
Mar 18, 2026	11.14	11.20	11.14	11.20	11.20	0.63%	31,369
Mar 17, 2026	11.13	11.15	11.09	11.13	11.13	0.27%	9,130
Mar 16, 2026	11.04	11.10	11.03	11.10	11.10	-1.16%	2,269
Mar 13, 2026	11.18	11.23	11.17	11.23	11.23	-0.44%	14,988
Mar 12, 2026	11.32	11.34	11.28	11.28	11.28	-1.48%	2,683
Mar 11, 2026	11.42	11.45	11.42	11.45	11.45	1.78%	7,600
Mar 10, 2026	11.31	11.32	11.25	11.25	11.25	1.63%	14,154
Mar 9, 2026	11.26	11.26	10.97	11.07	11.07	-2.89%	6,979
Mar 6, 2026	11.42	11.42	11.40	11.40	11.40	-1.38%	9,400
Mar 5, 2026	11.55	11.56	11.50	11.56	11.56	0.09%	23,243