FIASX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 8, 2026	37.79	37.79	37.79	37.79	37.79	4.08%
Apr 7, 2026	36.31	36.31	36.31	36.31	36.31	0.19%
Apr 6, 2026	36.24	36.24	36.24	36.24	36.24	0.28%
Apr 2, 2026	36.14	36.14	36.14	36.14	36.14	-0.82%
Apr 1, 2026	36.44	36.44	36.44	36.44	36.44	1.59%
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%