FIASX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 30, 2026	39.87	39.87	39.87	39.87	39.87	-1.07%
Jan 29, 2026	40.30	40.30	40.30	40.30	40.30	-0.17%
Jan 28, 2026	40.37	40.37	40.37	40.37	40.37	-0.37%
Jan 27, 2026	40.52	40.52	40.52	40.52	40.52	1.35%
Jan 26, 2026	39.98	39.98	39.98	39.98	39.98	0.40%
Jan 23, 2026	39.82	39.82	39.82	39.82	39.82	0.66%
Jan 22, 2026	39.56	39.56	39.56	39.56	39.56	1.02%
Jan 21, 2026	39.16	39.16	39.16	39.16	39.16	1.03%
Jan 20, 2026	38.76	38.76	38.76	38.76	38.76	-0.79%
Jan 16, 2026	39.07	39.07	39.07	39.07	39.07	0.10%
Jan 15, 2026	39.03	39.03	39.03	39.03	39.03	0.26%
Jan 14, 2026	38.93	38.93	38.93	38.93	38.93	0.46%
Jan 13, 2026	38.75	38.75	38.75	38.75	38.75	-0.59%
Jan 12, 2026	38.98	38.98	38.98	38.98	38.98	0.31%
Jan 9, 2026	38.86	38.86	38.86	38.86	38.86	0.57%
Jan 8, 2026	38.64	38.64	38.64	38.64	38.64	-0.13%
Jan 7, 2026	38.69	38.69	38.69	38.69	38.69	0.13%
Jan 6, 2026	38.64	38.64	38.64	38.64	38.64	0.36%
Jan 5, 2026	38.50	38.50	38.50	38.50	38.50	0.63%
Jan 2, 2026	38.26	38.26	38.26	38.26	38.26	0.26%
Dec 31, 2025	38.16	38.16	38.16	38.16	38.16	-0.16%
Dec 30, 2025	38.22	38.22	38.22	38.22	38.22	-0.16%
Dec 29, 2025	38.28	38.28	38.28	38.28	38.28	0.26%
Dec 26, 2025	38.18	38.18	38.18	38.18	38.18	-
Dec 24, 2025	38.18	38.18	38.18	38.18	38.18	-0.10%
Dec 23, 2025	38.22	38.22	38.22	38.22	38.22	0.63%
Dec 22, 2025	37.98	37.98	37.98	37.98	37.98	0.34%
Dec 19, 2025	37.85	37.85	37.85	37.85	37.85	0.42%
Dec 18, 2025	37.69	37.69	37.69	37.69	37.69	0.64%
Dec 17, 2025	37.45	37.45	37.45	37.45	37.45	-0.61%
Dec 16, 2025	37.68	37.68	37.68	37.68	37.68	-0.66%
Dec 15, 2025	37.93	37.93	37.93	37.93	37.93	0.90%
Dec 12, 2025	37.59	37.59	37.59	37.59	37.59	-3.79%
Dec 11, 2025	37.84	37.84	37.84	39.07	37.84	0.05%
Dec 10, 2025	37.82	37.82	37.82	39.05	37.82	0.59%
Dec 9, 2025	37.60	37.60	37.60	38.82	37.60	0.05%
Dec 8, 2025	37.58	37.58	37.58	38.80	37.58	-0.05%
Dec 5, 2025	37.60	37.60	37.60	38.82	37.60	-0.33%
Dec 4, 2025	37.73	37.73	37.73	38.95	37.73	0.36%
Dec 3, 2025	37.59	37.59	37.59	38.81	37.59	0.36%
Dec 2, 2025	37.46	37.46	37.46	38.67	37.45	-0.18%
Dec 1, 2025	37.52	37.52	37.52	38.74	37.52	-0.39%
Nov 28, 2025	37.67	37.67	37.67	38.89	37.67	0.78%
Nov 26, 2025	37.38	37.38	37.38	38.59	37.38	0.89%
Nov 25, 2025	37.05	37.05	37.05	38.25	37.05	0.71%
Nov 24, 2025	36.79	36.79	36.79	37.98	36.79	0.64%
Nov 21, 2025	36.55	36.55	36.55	37.74	36.55	1.26%
Nov 20, 2025	36.10	36.10	36.10	37.27	36.10	-1.14%
Nov 19, 2025	36.52	36.52	36.52	37.70	36.52	-0.21%
Nov 18, 2025	36.59	36.59	36.59	37.78	36.59	-1.07%