FIASX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
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%