Fire Rock Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	2.37	2.37	2.37	2.36	2.36	1.72%	10,100
Apr 1, 2026	2.39	2.39	2.30	2.32	2.32	-0.43%	12,500
Mar 31, 2026	2.34	2.34	2.33	2.33	2.33	-5.28%	20,000
Mar 30, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Mar 27, 2026	2.35	2.47	2.35	2.46	2.46	4.68%	8,000
Mar 26, 2026	2.30	2.35	2.30	2.35	2.35	-	168,000
Mar 25, 2026	2.30	2.35	2.30	2.35	2.35	-	66,000
Mar 24, 2026	2.90	2.90	2.31	2.35	2.35	0.86%	15,700
Mar 23, 2026	2.31	2.34	2.31	2.33	2.33	-6.05%	25,500
Mar 20, 2026	2.46	2.48	2.46	2.48	2.48	-	70,000
Mar 19, 2026	2.48	2.48	2.48	2.48	2.48	0.81%	2,600
Mar 18, 2026	2.63	2.63	2.45	2.46	2.46	-10.22%	157,300
Mar 17, 2026	2.85	2.85	2.85	2.74	2.74	-5.52%	14,000
Mar 16, 2026	2.65	2.95	2.62	2.90	2.90	2.84%	35,000
Mar 13, 2026	2.82	2.82	2.82	2.82	2.82	-	8,200
Mar 12, 2026	2.82	2.82	2.82	2.82	2.82	-	2,500
Mar 11, 2026	2.82	2.82	2.82	2.82	2.82	-	-
Mar 10, 2026	2.83	2.83	2.76	2.82	2.82	-0.35%	12,800
Mar 9, 2026	2.83	2.83	2.81	2.83	2.83	-4.39%	34,000
Mar 6, 2026	2.90	2.96	2.90	2.96	2.96	0.34%	12,200
Mar 5, 2026	2.95	2.95	2.95	2.95	2.95	0.34%	8,500
Mar 4, 2026	2.87	3.00	2.87	2.94	2.94	1.38%	29,900
Mar 3, 2026	3.10	3.11	2.90	2.90	2.90	-6.45%	171,900
Mar 2, 2026	3.01	3.10	2.90	3.10	3.10	1.31%	82,700
Feb 27, 2026	3.10	3.10	2.92	3.06	3.06	-1.92%	44,300
Feb 26, 2026	3.11	3.20	3.08	3.12	3.12	0.65%	149,550
Feb 25, 2026	2.92	3.10	2.81	3.10	3.10	5.44%	146,500
Feb 24, 2026	2.55	2.94	2.55	2.94	2.94	3.89%	104,850
Feb 23, 2026	2.80	2.83	2.78	2.83	2.83	0.35%	61,200
Feb 20, 2026	2.83	2.83	2.51	2.82	2.82	-1.05%	225,200
Feb 16, 2026	2.71	2.73	2.70	2.85	2.85	4.01%	55,300
Feb 13, 2026	2.75	2.75	2.72	2.74	2.74	-1.79%	87,200
Feb 12, 2026	2.97	2.97	2.72	2.79	2.79	-6.69%	368,000
Feb 11, 2026	2.80	3.07	2.60	2.99	2.99	6.79%	229,500
Feb 10, 2026	3.16	3.16	2.59	2.80	2.80	-11.39%	480,650
Feb 9, 2026	3.00	3.70	3.00	3.16	3.16	5.33%	1,203,500
Feb 6, 2026	2.90	3.20	2.88	3.00	3.00	8.70%	591,800
Feb 5, 2026	2.63	2.80	2.63	2.76	2.76	4.94%	315,000
Feb 4, 2026	2.51	2.71	2.51	2.63	2.63	5.20%	199,200
Feb 3, 2026	2.45	2.50	2.45	2.50	2.50	2.04%	31,500
Feb 2, 2026	2.50	2.50	2.45	2.45	2.45	-1.21%	79,100
Jan 30, 2026	2.60	2.68	2.47	2.48	2.48	-0.80%	227,450
Jan 29, 2026	2.01	2.59	2.01	2.50	2.50	24.38%	1,875,600
Jan 28, 2026	2.07	2.07	2.00	2.01	2.01	2.03%	130,500
Jan 27, 2026	1.95	1.96	1.95	1.97	1.97	1.03%	26,700
Jan 26, 2026	1.97	2.00	1.95	1.95	1.95	2.63%	367,000
Jan 23, 2026	1.89	1.93	1.89	1.90	1.90	0.53%	35,400
Jan 22, 2026	1.88	1.89	1.88	1.89	1.89	0.53%	116,500
Jan 21, 2026	1.87	1.88	1.87	1.88	1.88	0.53%	22,500
Jan 20, 2026	1.80	1.87	1.80	1.87	1.87	-	28,000