FIRSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	56.31	56.31	56.31	56.31	56.31	0.05%
Apr 1, 2026	56.28	56.28	56.28	56.28	56.28	0.21%
Mar 31, 2026	56.16	56.16	56.16	56.16	56.16	0.92%
Mar 30, 2026	55.65	55.65	55.65	55.65	55.65	0.23%
Mar 27, 2026	55.52	55.52	55.52	55.52	55.52	-0.31%
Mar 26, 2026	55.69	55.69	55.69	55.69	55.69	-0.96%
Mar 25, 2026	56.23	56.23	56.23	56.23	56.23	0.50%
Mar 24, 2026	55.95	55.95	55.95	55.95	55.95	-0.25%
Mar 23, 2026	56.09	56.09	56.09	56.09	56.09	0.63%
Mar 20, 2026	55.74	55.74	55.74	55.74	55.74	-1.05%
Mar 19, 2026	56.33	56.33	56.33	56.33	56.33	-0.05%
Mar 18, 2026	56.36	56.36	56.36	56.36	56.36	-0.58%
Mar 17, 2026	56.69	56.69	56.69	56.69	56.69	0.23%
Mar 16, 2026	56.56	56.56	56.56	56.56	56.56	0.62%
Mar 13, 2026	56.21	56.21	56.21	56.21	56.21	-0.28%
Mar 12, 2026	56.37	56.37	56.37	56.37	56.37	-0.65%
Mar 11, 2026	56.74	56.74	56.74	56.74	56.74	-0.26%
Mar 10, 2026	56.89	56.89	56.89	56.89	56.89	-0.11%
Mar 9, 2026	56.95	56.95	56.95	56.95	56.95	0.39%
Mar 6, 2026	56.73	56.73	56.73	56.73	56.73	-0.49%
Mar 5, 2026	57.01	57.01	57.01	57.01	56.94	-0.45%
Mar 4, 2026	57.27	57.27	57.27	57.27	57.20	0.16%
Mar 3, 2026	57.18	57.18	57.18	57.18	57.11	-0.76%
Mar 2, 2026	57.62	57.62	57.62	57.62	57.55	-0.41%
Feb 27, 2026	57.86	57.86	57.86	57.86	57.79	0.03%
Feb 26, 2026	57.84	57.84	57.84	57.84	57.77	0.05%
Feb 25, 2026	57.81	57.81	57.81	57.81	57.74	0.21%
Feb 24, 2026	57.69	57.69	57.69	57.69	57.62	0.19%
Feb 23, 2026	57.58	57.58	57.58	57.58	57.51	-0.10%
Feb 20, 2026	57.64	57.64	57.64	57.64	57.57	0.26%
Feb 19, 2026	57.49	57.49	57.49	57.49	57.42	-
Feb 18, 2026	57.49	57.49	57.49	57.49	57.42	0.10%
Feb 17, 2026	57.43	57.43	57.43	57.43	57.36	-0.02%
Feb 13, 2026	57.44	57.44	57.44	57.44	57.37	0.23%
Feb 12, 2026	57.31	57.31	57.31	57.31	57.24	-0.14%
Feb 11, 2026	57.39	57.39	57.39	57.39	57.32	-0.03%
Feb 10, 2026	57.41	57.41	57.41	57.41	57.34	0.16%
Feb 9, 2026	57.32	57.32	57.32	57.32	57.25	0.32%
Feb 6, 2026	57.14	57.14	57.14	57.14	57.07	0.53%
Feb 5, 2026	56.84	56.84	56.84	56.84	56.71	-0.11%
Feb 4, 2026	56.90	56.90	56.90	56.90	56.77	-0.16%
Feb 3, 2026	56.99	56.99	56.99	56.99	56.86	0.05%
Feb 2, 2026	56.96	56.96	56.96	56.96	56.83	0.02%
Jan 30, 2026	56.95	56.95	56.95	56.95	56.82	-0.37%
Jan 29, 2026	57.16	57.16	57.16	57.16	57.03	0.07%
Jan 28, 2026	57.12	57.12	57.12	57.12	56.99	-
Jan 27, 2026	57.12	57.12	57.12	57.12	56.99	0.25%
Jan 26, 2026	56.98	56.98	56.98	56.98	56.85	0.12%
Jan 23, 2026	56.91	56.91	56.91	56.91	56.78	0.19%
Jan 22, 2026	56.80	56.80	56.80	56.80	56.67	0.16%