FIASX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 4, 2026	37.13	37.13	37.13	37.13	-	-5.76%
Mar 3, 2026	39.40	39.40	39.40	39.40	39.40	-3.24%
Mar 2, 2026	40.72	40.72	40.72	40.72	40.72	-1.93%
Feb 27, 2026	41.52	41.52	41.52	41.52	41.52	0.92%
Feb 26, 2026	41.14	41.14	41.14	41.14	41.14	0.07%
Feb 25, 2026	41.11	41.11	41.11	41.11	41.11	0.54%
Feb 24, 2026	40.89	40.89	40.89	40.89	40.89	0.34%
Feb 23, 2026	40.75	40.75	40.75	40.75	40.75	-0.20%
Feb 20, 2026	40.83	40.83	40.83	40.83	40.83	0.39%
Feb 19, 2026	40.67	40.67	40.67	40.67	40.67	-0.17%
Feb 18, 2026	40.74	40.74	40.74	40.74	40.74	0.05%
Feb 17, 2026	40.72	40.72	40.72	40.72	40.72	-0.12%
Feb 13, 2026	40.77	40.77	40.77	40.77	40.77	0.05%
Feb 12, 2026	40.75	40.75	40.75	40.75	40.75	-0.49%
Feb 11, 2026	40.95	40.95	40.95	40.95	40.95	-0.17%
Feb 10, 2026	41.02	41.02	41.02	41.02	41.02	0.32%
Feb 9, 2026	40.89	40.89	40.89	40.89	40.89	1.64%
Feb 6, 2026	40.23	40.23	40.23	40.23	40.23	1.16%
Feb 5, 2026	39.77	39.77	39.77	39.77	39.77	-0.57%
Feb 4, 2026	40.00	40.00	40.00	40.00	40.00	-0.05%
Feb 3, 2026	40.02	40.02	40.02	40.02	40.02	0.58%
Feb 2, 2026	39.79	39.79	39.79	39.79	39.79	-0.20%
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%