FIASX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 18, 2026	39.65	39.65	39.65	39.65	-	-
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%
Jun 15, 2026	40.04	40.04	40.04	40.04	40.04	1.91%
Jun 12, 2026	39.29	39.29	39.29	39.29	39.29	0.56%
Jun 11, 2026	39.07	39.07	39.07	39.07	39.07	2.55%
Jun 10, 2026	38.10	38.10	38.10	38.10	38.10	-1.17%
Jun 9, 2026	38.55	38.55	38.55	38.55	38.55	0.31%
Jun 8, 2026	38.43	38.43	38.43	38.43	38.43	0.21%
Jun 5, 2026	38.35	38.35	38.35	38.35	38.35	-2.42%
Jun 4, 2026	39.30	39.30	39.30	39.30	39.30	-0.28%
Jun 3, 2026	39.41	39.41	39.41	39.41	39.41	-0.45%
Jun 2, 2026	39.59	39.59	39.59	39.59	39.59	-0.38%
Jun 1, 2026	39.74	39.74	39.74	39.74	39.74	-0.58%
May 29, 2026	39.97	39.97	39.97	39.97	39.97	0.55%
May 28, 2026	39.75	39.75	39.75	39.75	39.75	0.25%
May 27, 2026	39.65	39.65	39.65	39.65	39.65	-0.92%
May 26, 2026	40.02	40.02	40.02	40.02	40.02	1.50%
May 22, 2026	39.43	39.43	39.43	39.43	39.43	0.87%
May 21, 2026	39.09	39.09	39.09	39.09	39.09	0.51%
May 20, 2026	38.89	38.89	38.89	38.89	38.89	0.67%
May 19, 2026	38.63	38.63	38.63	38.63	38.63	-0.59%
May 18, 2026	38.86	38.86	38.86	38.86	38.86	-0.38%
May 15, 2026	39.01	39.01	39.01	39.01	39.01	-1.42%
May 14, 2026	39.57	39.57	39.57	39.57	39.57	-0.08%
May 13, 2026	39.60	39.60	39.60	39.60	39.60	1.05%
May 12, 2026	39.19	39.19	39.19	39.19	39.19	-0.31%
May 11, 2026	39.31	39.31	39.31	39.31	39.31	-0.03%
May 8, 2026	39.32	39.32	39.32	39.32	39.32	0.36%
May 7, 2026	39.18	39.18	39.18	39.18	39.18	-0.56%
May 6, 2026	39.40	39.40	39.40	39.40	39.40	1.94%
May 5, 2026	38.65	38.65	38.65	38.65	38.65	0.94%
May 4, 2026	38.29	38.29	38.29	38.29	38.29	-0.31%
May 1, 2026	38.41	38.41	38.41	38.41	38.41	-0.44%
Apr 30, 2026	38.58	38.58	38.58	38.58	38.58	1.47%
Apr 29, 2026	38.02	38.02	38.02	38.02	38.02	-0.45%
Apr 28, 2026	38.19	38.19	38.19	38.19	38.19	-0.03%
Apr 27, 2026	38.20	38.20	38.20	38.20	38.20	-0.08%
Apr 24, 2026	38.23	38.23	38.23	38.23	38.23	0.45%
Apr 23, 2026	38.06	38.06	38.06	38.06	38.06	-1.30%
Apr 22, 2026	38.56	38.56	38.56	38.56	38.56	0.65%
Apr 21, 2026	38.31	38.31	38.31	38.31	38.31	-0.83%
Apr 20, 2026	38.63	38.63	38.63	38.63	38.63	-0.67%
Apr 17, 2026	38.89	38.89	38.89	38.89	38.89	1.30%
Apr 16, 2026	38.39	38.39	38.39	38.39	38.39	0.26%
Apr 15, 2026	38.29	38.29	38.29	38.29	38.29	-0.34%
Apr 14, 2026	38.42	38.42	38.42	38.42	38.42	0.68%
Apr 13, 2026	38.16	38.16	38.16	38.16	38.16	0.37%
Apr 10, 2026	38.02	38.02	38.02	38.02	38.02	0.40%
Apr 9, 2026	37.87	37.87	37.87	37.87	37.87	0.21%