FIASX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 19, 2025	35.52	35.52	35.52	35.52	-	-5.76%
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%
Nov 17, 2025	36.99	36.99	36.99	38.19	36.99	-0.81%
Nov 14, 2025	37.29	37.29	37.29	38.50	37.29	-0.13%
Nov 13, 2025	37.34	37.34	37.34	38.55	37.34	-
Nov 12, 2025	37.34	37.34	37.34	38.55	37.34	0.36%
Nov 11, 2025	37.20	37.20	37.20	38.41	37.20	0.34%
Nov 10, 2025	37.08	37.08	37.08	38.28	37.08	0.68%
Nov 7, 2025	36.83	36.83	36.83	38.02	36.83	0.32%
Nov 6, 2025	36.71	36.71	36.71	37.90	36.71	0.05%
Nov 5, 2025	36.69	36.69	36.69	37.88	36.69	0.32%
Nov 4, 2025	36.57	36.57	36.57	37.76	36.57	-0.94%
Nov 3, 2025	36.92	36.92	36.92	38.12	36.92	0.11%
Oct 31, 2025	36.88	36.88	36.88	38.08	36.88	0.03%
Oct 30, 2025	36.87	36.87	36.87	38.07	36.87	-0.63%
Oct 29, 2025	37.11	37.11	37.11	38.31	37.11	-0.88%
Oct 28, 2025	37.44	37.44	37.44	38.65	37.44	-0.44%
Oct 27, 2025	37.60	37.60	37.60	38.82	37.60	0.80%
Oct 24, 2025	37.30	37.30	37.30	38.51	37.30	0.18%
Oct 23, 2025	37.23	37.23	37.23	38.44	37.23	0.76%
Oct 22, 2025	36.95	36.95	36.95	38.15	36.95	0.32%
Oct 21, 2025	36.84	36.84	36.84	38.03	36.83	-0.11%
Oct 20, 2025	36.87	36.87	36.87	38.07	36.87	0.42%
Oct 17, 2025	36.72	36.72	36.72	37.91	36.72	-0.05%
Oct 16, 2025	36.74	36.74	36.74	37.93	36.74	0.05%
Oct 15, 2025	36.72	36.72	36.72	37.91	36.72	0.40%
Oct 14, 2025	36.57	36.57	36.57	37.76	36.57	-0.81%
Oct 13, 2025	36.87	36.87	36.87	38.07	36.87	1.06%
Oct 10, 2025	36.49	36.49	36.49	37.67	36.49	-2.03%