FIRSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 17, 2026	57.43	57.43	57.43	57.43	57.43	-0.02%
Feb 13, 2026	57.44	57.44	57.44	57.44	57.44	0.23%
Feb 12, 2026	57.31	57.31	57.31	57.31	57.31	-0.14%
Feb 11, 2026	57.39	57.39	57.39	57.39	57.39	-0.03%
Feb 10, 2026	57.41	57.41	57.41	57.41	57.41	0.16%
Feb 9, 2026	57.32	57.32	57.32	57.32	57.32	0.32%
Feb 6, 2026	57.14	57.14	57.14	57.14	57.14	0.53%
Feb 5, 2026	56.78	56.78	56.78	56.84	56.78	-0.11%
Feb 4, 2026	56.84	56.84	56.84	56.90	56.84	-0.16%
Feb 3, 2026	56.93	56.93	56.93	56.99	56.93	0.05%
Feb 2, 2026	56.90	56.90	56.90	56.96	56.90	0.02%
Jan 30, 2026	56.89	56.89	56.89	56.95	56.89	-0.37%
Jan 29, 2026	57.10	57.10	57.10	57.16	57.10	0.07%
Jan 28, 2026	57.06	57.06	57.06	57.12	57.06	-
Jan 27, 2026	57.06	57.06	57.06	57.12	57.06	0.25%
Jan 26, 2026	56.92	56.92	56.92	56.98	56.92	0.12%
Jan 23, 2026	56.85	56.85	56.85	56.91	56.85	0.19%
Jan 22, 2026	56.74	56.74	56.74	56.80	56.74	0.16%
Jan 21, 2026	56.65	56.65	56.65	56.71	56.65	0.44%
Jan 20, 2026	56.40	56.40	56.40	56.46	56.40	-0.58%
Jan 16, 2026	56.73	56.73	56.73	56.79	56.73	-0.14%
Jan 15, 2026	56.81	56.81	56.81	56.87	56.81	0.05%
Jan 14, 2026	56.78	56.78	56.78	56.84	56.78	0.09%
Jan 13, 2026	56.73	56.73	56.73	56.79	56.73	-0.05%
Jan 12, 2026	56.76	56.76	56.76	56.82	56.76	0.11%
Jan 9, 2026	56.70	56.70	56.70	56.76	56.70	0.32%
Jan 8, 2026	56.52	56.52	56.52	56.58	56.52	-0.07%
Jan 7, 2026	56.56	56.56	56.56	56.62	56.56	-0.05%
Jan 6, 2026	56.59	56.59	56.59	56.65	56.59	0.16%
Jan 5, 2026	56.50	56.50	56.50	56.56	56.50	0.41%
Jan 2, 2026	56.27	56.27	56.27	56.33	56.27	0.23%
Dec 31, 2025	56.14	56.14	56.14	56.20	56.14	-0.25%
Dec 30, 2025	56.28	56.28	56.28	56.34	56.28	-1.33%
Dec 29, 2025	56.31	56.31	56.31	57.10	56.31	-
Dec 26, 2025	56.31	56.31	56.31	57.10	56.31	0.07%
Dec 24, 2025	56.27	56.27	56.27	57.06	56.27	0.18%
Dec 23, 2025	56.17	56.17	56.17	56.96	56.17	0.16%
Dec 22, 2025	56.08	56.08	56.08	56.87	56.08	0.14%
Dec 19, 2025	56.00	56.00	56.00	56.79	56.00	0.11%
Dec 18, 2025	55.94	55.94	55.94	56.73	55.94	0.35%
Dec 17, 2025	55.74	55.74	55.74	56.53	55.74	-0.23%
Dec 16, 2025	55.87	55.87	55.87	56.66	55.87	-0.05%
Dec 15, 2025	55.90	55.90	55.90	56.69	55.90	0.05%
Dec 12, 2025	55.87	55.87	55.87	56.66	55.87	-0.40%
Dec 11, 2025	56.10	56.10	56.10	56.89	56.10	0.09%
Dec 10, 2025	56.05	56.05	56.05	56.84	56.05	0.42%
Dec 9, 2025	55.81	55.81	55.81	56.60	55.81	-0.12%
Dec 8, 2025	55.88	55.88	55.88	56.67	55.88	-0.07%
Dec 5, 2025	55.92	55.92	55.92	56.71	55.92	-0.05%
Dec 4, 2025	55.95	55.95	55.95	56.74	55.95	-0.05%