FIASX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 31, 2026	35.87	35.87	35.87	35.87	35.87	2.34%
Mar 30, 2026	35.05	35.05	35.05	35.05	35.05	-0.31%
Mar 27, 2026	35.16	35.16	35.16	35.16	35.16	-0.76%
Mar 26, 2026	35.43	35.43	35.43	35.43	35.43	-1.58%
Mar 25, 2026	36.00	36.00	36.00	36.00	36.00	1.69%
Mar 24, 2026	35.40	35.40	35.40	35.40	35.40	-0.11%
Mar 23, 2026	35.44	35.44	35.44	35.44	35.44	1.49%
Mar 20, 2026	34.92	34.92	34.92	34.92	34.92	-2.35%
Mar 19, 2026	35.76	35.76	35.76	35.76	35.76	-0.20%
Mar 18, 2026	35.83	35.83	35.83	35.83	35.83	-0.67%
Mar 17, 2026	36.07	36.07	36.07	36.07	36.07	0.06%
Mar 16, 2026	36.05	36.05	36.05	36.05	36.05	1.21%
Mar 13, 2026	35.62	35.62	35.62	35.62	35.62	-0.78%
Mar 12, 2026	35.90	35.90	35.90	35.90	35.90	-1.94%
Mar 11, 2026	36.61	36.61	36.61	36.61	36.61	-0.27%
Mar 10, 2026	36.71	36.71	36.71	36.71	36.71	0.66%
Mar 9, 2026	36.47	36.47	36.47	36.47	36.47	-0.16%
Mar 6, 2026	36.53	36.53	36.53	36.53	36.53	-0.98%
Mar 5, 2026	36.89	36.89	36.89	36.89	36.89	-0.81%
Mar 4, 2026	37.19	37.19	37.19	37.19	37.19	0.16%
Mar 3, 2026	37.13	37.13	37.13	37.13	37.13	-3.26%
Mar 2, 2026	38.38	38.38	38.38	38.38	38.38	-1.92%
Feb 27, 2026	39.13	39.13	39.13	39.13	39.13	0.93%
Feb 26, 2026	38.77	38.77	38.77	38.77	38.77	0.05%
Feb 25, 2026	38.75	38.75	38.75	38.75	38.75	0.54%
Feb 24, 2026	38.54	38.54	38.54	38.54	38.54	0.34%
Feb 23, 2026	38.41	38.41	38.41	38.41	38.41	-0.18%
Feb 20, 2026	38.48	38.48	38.48	38.48	38.48	0.39%
Feb 19, 2026	38.33	38.33	38.33	38.33	38.33	-0.18%
Feb 18, 2026	38.40	38.40	38.40	38.40	38.40	0.05%
Feb 17, 2026	38.38	38.38	38.38	38.38	38.38	-0.13%
Feb 13, 2026	38.43	38.43	38.43	38.43	38.43	0.05%
Feb 12, 2026	38.41	38.41	38.41	38.41	38.41	-0.49%
Feb 11, 2026	38.60	38.60	38.60	38.60	38.60	-0.16%
Feb 10, 2026	38.66	38.66	38.66	38.66	38.66	0.31%
Feb 9, 2026	38.54	38.54	38.54	38.54	38.54	1.64%
Feb 6, 2026	37.92	37.92	37.92	37.92	37.92	1.17%
Feb 5, 2026	37.48	37.48	37.48	37.48	37.48	-0.58%
Feb 4, 2026	37.70	37.70	37.70	37.70	37.70	-0.05%
Feb 3, 2026	37.72	37.72	37.72	37.72	37.72	0.59%
Feb 2, 2026	37.50	37.50	37.50	37.50	37.50	-0.21%
Jan 30, 2026	37.58	37.58	37.58	37.58	37.58	-1.05%
Jan 29, 2026	37.98	37.98	37.98	37.98	37.98	-0.18%
Jan 28, 2026	38.05	38.05	38.05	38.05	38.05	-0.37%
Jan 27, 2026	38.19	38.19	38.19	38.19	38.19	1.35%
Jan 26, 2026	37.68	37.68	37.68	37.68	37.68	0.40%
Jan 23, 2026	37.53	37.53	37.53	37.53	37.53	0.64%
Jan 22, 2026	37.29	37.29	37.29	37.29	37.29	1.03%
Jan 21, 2026	36.91	36.91	36.91	36.91	36.91	1.04%
Jan 20, 2026	36.53	36.53	36.53	36.53	36.53	-0.79%