Fire Rock Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	2.15	2.15	2.00	2.00	2.00	-6.98%	4,200
May 26, 2026	2.05	2.18	2.05	2.15	2.15	7.50%	472,500
May 22, 2026	2.00	2.00	2.00	2.00	2.00	-	-
May 21, 2026	2.00	2.00	2.00	2.00	2.00	-0.99%	2,000
May 20, 2026	2.02	2.02	2.02	2.02	2.02	-1.46%	1,700
May 19, 2026	1.87	2.05	1.87	2.05	2.05	10.22%	17,000
May 18, 2026	1.90	1.90	1.83	1.86	1.86	-8.82%	4,000
May 15, 2026	2.04	2.04	2.04	2.04	2.04	-	1,000
May 14, 2026	2.02	2.17	2.02	2.04	2.04	0.99%	126,700
May 13, 2026	2.05	2.13	2.02	2.02	2.02	-1.46%	24,000
May 12, 2026	2.19	2.19	2.05	2.05	2.05	-6.39%	12,500
May 11, 2026	2.21	2.29	2.04	2.19	2.19	-1.35%	44,400
May 8, 2026	2.40	2.40	2.22	2.22	2.22	-9.39%	52,000
May 7, 2026	2.26	2.49	2.25	2.45	2.45	6.99%	30,800
May 6, 2026	2.25	2.30	2.25	2.29	2.29	1.78%	29,200
May 5, 2026	2.23	2.25	2.13	2.25	2.25	10.29%	356,000
May 4, 2026	2.05	2.05	2.01	2.04	2.04	-0.49%	20,800
Apr 30, 2026	1.83	2.05	1.83	2.05	2.05	7.33%	79,200
Apr 29, 2026	1.90	1.90	1.84	1.91	1.91	-3.05%	15,650
Apr 28, 2026	2.04	2.04	1.97	1.97	1.97	-3.43%	8,700
Apr 27, 2026	2.05	2.05	2.04	2.04	2.04	-2.39%	62,000
Apr 24, 2026	2.00	2.13	2.00	2.09	2.09	4.50%	12,000
Apr 23, 2026	1.91	2.00	1.90	2.00	2.00	5.26%	36,000
Apr 22, 2026	1.90	1.90	1.90	1.90	1.90	-0.52%	4,000
Apr 21, 2026	1.92	1.93	1.90	1.91	1.91	-1.04%	144,300
Apr 20, 2026	1.95	1.95	1.93	1.93	1.93	-0.52%	86,000
Apr 17, 2026	1.99	1.99	1.89	1.94	1.94	-2.02%	100,000
Apr 16, 2026	1.98	2.16	1.98	1.98	1.98	-0.50%	28,000
Apr 15, 2026	1.95	1.99	1.93	1.99	1.99	-	18,000
Apr 14, 2026	2.10	2.10	1.93	1.99	1.99	-7.44%	122,000
Apr 13, 2026	2.21	2.21	2.11	2.15	2.15	-6.52%	72,050
Apr 10, 2026	2.39	2.39	2.30	2.30	2.30	-2.54%	22,900
Apr 9, 2026	2.35	2.40	2.35	2.36	2.36	0.43%	22,000
Apr 8, 2026	2.34	2.35	2.34	2.35	2.35	-0.42%	14,000
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