FIASX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	39.32	39.32	39.32	39.32	-	-
Aug 25, 2026	39.32	39.32	39.32	39.32	39.32	0.64%
Aug 24, 2026	39.07	39.07	39.07	39.07	39.07	-0.23%
Aug 21, 2026	39.16	39.16	39.16	39.16	39.16	0.23%
Aug 20, 2026	39.07	39.07	39.07	39.07	39.07	-0.18%
Aug 19, 2026	39.14	39.14	39.14	39.14	39.14	-0.05%
Aug 18, 2026	39.16	39.16	39.16	39.16	39.16	-1.39%
Aug 17, 2026	39.71	39.71	39.71	39.71	39.71	-0.05%
Aug 14, 2026	39.73	39.73	39.73	39.73	39.73	-0.20%
Aug 13, 2026	39.81	39.81	39.81	39.81	39.81	0.38%
Aug 12, 2026	39.66	39.66	39.66	39.66	39.66	0.86%
Aug 11, 2026	39.32	39.32	39.32	39.32	39.32	0.38%
Aug 10, 2026	39.17	39.17	39.17	39.17	39.17	-0.53%
Aug 7, 2026	39.38	39.38	39.38	39.38	39.38	0.61%
Aug 6, 2026	39.14	39.14	39.14	39.14	39.14	-0.36%
Aug 5, 2026	39.28	39.28	39.28	39.28	39.28	0.18%
Aug 4, 2026	39.21	39.21	39.21	39.21	39.21	1.63%
Aug 3, 2026	38.58	38.58	38.58	38.58	38.58	1.74%
Jul 31, 2026	37.92	37.92	37.92	37.92	37.92	-0.52%
Jul 30, 2026	38.12	38.12	38.12	38.12	38.12	2.23%
Jul 29, 2026	37.29	37.29	37.29	37.29	37.29	-0.64%
Jul 28, 2026	37.53	37.53	37.53	37.53	37.53	-1.11%
Jul 27, 2026	37.95	37.95	37.95	37.95	37.95	0.21%
Jul 24, 2026	37.87	37.87	37.87	37.87	37.87	-0.13%
Jul 23, 2026	37.92	37.92	37.92	37.92	37.92	-0.94%
Jul 22, 2026	38.28	38.28	38.28	38.28	38.28	0.24%
Jul 21, 2026	38.19	38.19	38.19	38.19	38.19	1.33%
Jul 20, 2026	37.69	37.69	37.69	37.69	37.69	-0.87%
Jul 17, 2026	38.02	38.02	38.02	38.02	38.02	-0.89%
Jul 16, 2026	38.36	38.36	38.36	38.36	38.36	-0.98%
Jul 15, 2026	38.74	38.74	38.74	38.74	38.74	0.86%
Jul 14, 2026	38.41	38.41	38.41	38.41	38.41	0.26%
Jul 13, 2026	38.31	38.31	38.31	38.31	38.31	-1.47%
Jul 10, 2026	38.88	38.88	38.88	38.88	38.88	0.34%
Jul 9, 2026	38.75	38.75	38.75	38.75	38.75	0.28%
Jul 8, 2026	38.64	38.64	38.64	38.64	38.64	-0.67%
Jul 7, 2026	38.90	38.90	38.90	38.90	38.90	-1.77%
Jul 6, 2026	39.60	39.60	39.60	39.60	39.60	1.46%
Jul 2, 2026	39.03	39.03	39.03	39.03	39.03	0.26%
Jul 1, 2026	38.93	38.93	38.93	38.93	38.93	-1.04%
Jun 30, 2026	39.34	39.34	39.34	39.34	39.34	0.54%
Jun 29, 2026	39.13	39.13	39.13	39.13	39.13	0.88%
Jun 26, 2026	38.79	38.79	38.79	38.79	38.79	-0.18%
Jun 25, 2026	38.86	38.86	38.86	38.86	38.86	0.13%
Jun 24, 2026	38.81	38.81	38.81	38.81	38.81	-0.08%
Jun 23, 2026	38.84	38.84	38.84	38.84	38.84	-2.71%
Jun 22, 2026	39.92	39.92	39.92	39.92	39.92	-0.18%
Jun 18, 2026	39.99	39.99	39.99	39.99	39.99	0.86%
Jun 17, 2026	39.65	39.65	39.65	39.65	39.65	-0.60%
Jun 16, 2026	39.89	39.89	39.89	39.89	39.89	-0.37%