FIASX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Sep 22, 2026	39.12	39.12	39.12	39.12	-	-
Sep 21, 2026	39.12	39.12	39.12	39.12	39.12	0.82%
Sep 18, 2026	38.80	38.80	38.80	38.80	38.80	-0.41%
Sep 17, 2026	38.96	38.96	38.96	38.96	38.96	0.98%
Sep 16, 2026	38.58	38.58	38.58	38.58	38.58	0.03%
Sep 15, 2026	38.57	38.57	38.57	38.57	38.57	-0.52%
Sep 14, 2026	38.77	38.77	38.77	38.77	38.77	-0.89%
Sep 11, 2026	39.12	39.12	39.12	39.12	39.12	0.62%
Sep 10, 2026	38.88	38.88	38.88	38.88	38.88	-1.07%
Sep 9, 2026	39.30	39.30	39.30	39.30	39.30	-0.23%
Sep 8, 2026	39.39	39.39	39.39	39.39	39.39	-0.51%
Sep 4, 2026	39.59	39.59	39.59	39.59	39.59	0.53%
Sep 3, 2026	39.38	39.38	39.38	39.38	39.38	1.36%
Sep 2, 2026	38.85	38.85	38.85	38.85	38.85	-0.18%
Sep 1, 2026	38.92	38.92	38.92	38.92	38.92	-1.02%
Aug 31, 2026	39.32	39.32	39.32	39.32	39.32	0.13%
Aug 28, 2026	39.27	39.27	39.27	39.27	39.27	-0.33%
Aug 27, 2026	39.40	39.40	39.40	39.40	39.40	0.05%
Aug 26, 2026	39.38	39.38	39.38	39.38	39.38	0.15%
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%