Firich Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	25.95	27.25	25.70	26.55	26.55	3.11%	2,418,640
Jul 8, 2026	25.90	25.90	25.30	25.75	25.75	0.19%	577,970
Jul 7, 2026	26.50	26.50	25.40	25.70	25.70	-2.28%	834,388
Jul 6, 2026	26.05	27.05	26.05	26.30	26.30	1.15%	1,712,396
Jul 3, 2026	24.90	26.15	24.90	26.00	26.00	3.59%	1,094,218
Jul 2, 2026	24.85	25.15	24.65	25.10	25.10	1.01%	509,878
Jul 1, 2026	24.75	25.20	24.35	24.85	24.85	1.22%	714,772
Jun 30, 2026	24.50	24.65	24.45	24.55	24.55	1.03%	560,235
Jun 29, 2026	24.40	24.60	24.15	24.30	24.30	0.41%	604,740
Jun 26, 2026	25.10	25.15	24.10	24.20	24.20	-3.97%	1,836,127
Jun 25, 2026	25.60	25.70	25.20	25.20	25.20	-0.40%	887,090
Jun 24, 2026	25.20	25.50	25.00	25.30	25.30	0.40%	827,218
Jun 23, 2026	25.90	26.00	25.20	25.20	25.20	-2.70%	1,775,529
Jun 22, 2026	25.45	26.10	25.45	25.90	25.90	0.58%	1,600,222
Jun 18, 2026	25.80	26.25	25.45	25.75	25.75	0.78%	1,644,415
Jun 17, 2026	25.20	25.85	25.20	25.55	25.55	0.20%	1,282,998
Jun 16, 2026	27.00	27.00	25.50	25.50	25.50	-4.67%	3,614,733
Jun 15, 2026	27.20	27.40	26.75	26.75	26.75	-0.37%	2,006,448
Jun 12, 2026	27.25	27.65	26.70	26.85	26.85	-0.19%	2,119,587
Jun 11, 2026	27.20	27.90	26.70	26.90	26.90	1.13%	2,740,832
Jun 10, 2026	27.20	28.15	26.60	26.60	26.60	-3.27%	2,661,844
Jun 9, 2026	27.05	28.15	26.30	27.50	27.50	0.92%	3,059,198
Jun 8, 2026	26.00	27.25	25.40	27.25	27.25	-3.37%	3,648,009
Jun 5, 2026	28.20	29.45	28.00	28.20	28.20	-1.40%	6,443,167
Jun 4, 2026	29.30	29.90	28.50	28.60	28.60	4.38%	14,802,400
Jun 3, 2026	25.30	27.40	25.00	27.40	27.40	9.82%	6,573,378
Jun 2, 2026	25.00	25.15	24.45	24.95	24.95	0.20%	1,285,087
Jun 1, 2026	24.20	25.50	23.90	24.90	24.90	3.32%	2,858,861
May 29, 2026	23.85	24.30	23.80	24.10	24.10	2.12%	1,299,684
May 28, 2026	23.80	24.30	23.50	23.60	23.60	0.43%	1,518,657
May 27, 2026	24.15	24.20	23.30	23.50	23.50	-1.47%	1,397,011
May 26, 2026	24.00	24.20	23.60	23.85	23.85	-	1,111,669
May 25, 2026	24.30	24.50	23.85	23.85	23.85	-0.83%	1,206,567
May 22, 2026	24.15	24.20	23.90	24.05	24.05	-	1,359,409
May 21, 2026	23.90	24.20	23.80	24.05	24.05	1.69%	938,620
May 20, 2026	23.55	23.85	23.40	23.65	23.65	0.85%	662,437
May 19, 2026	23.45	24.10	23.30	23.45	23.45	0.43%	900,807
May 18, 2026	23.80	23.90	23.30	23.35	23.35	-2.30%	1,015,839
May 15, 2026	25.05	25.20	23.90	23.90	23.90	-4.59%	2,072,714
May 14, 2026	24.50	25.30	23.90	25.05	25.05	2.24%	3,349,464
May 13, 2026	24.55	24.85	24.35	24.50	24.50	-1.41%	917,351
May 12, 2026	24.70	24.85	24.10	24.85	24.85	0.81%	1,514,818
May 11, 2026	24.85	25.00	24.00	24.65	24.65	5.34%	2,927,134
May 8, 2026	23.55	23.95	23.20	23.40	23.40	-1.27%	1,131,757
May 7, 2026	22.60	23.70	22.50	23.70	23.70	5.57%	1,878,057
May 6, 2026	22.75	22.85	22.35	22.45	22.45	-1.32%	1,278,311
May 5, 2026	22.35	22.75	22.30	22.75	22.75	1.79%	771,878
May 4, 2026	22.35	22.60	22.25	22.35	22.35	-	1,458,479
Apr 30, 2026	22.60	22.65	22.30	22.35	22.35	-1.11%	686,664
Apr 29, 2026	22.60	22.65	22.30	22.60	22.60	-	1,161,543