Firich Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	16.60	18.00	16.60	17.70	17.70	-3.01%	1,470,689
Nov 5, 2026	18.50	18.85	18.25	18.25	18.25	-2.93%	554,818
Nov 4, 2026	19.00	19.10	18.00	18.80	18.80	-0.79%	1,025,248
Nov 3, 2026	19.60	19.70	18.90	18.95	18.95	-4.29%	985,959
Nov 2, 2026	19.60	20.00	19.60	19.80	19.80	-	364,643
Oct 30, 2026	20.05	20.05	19.65	19.80	19.80	-1.98%	748,396
Oct 29, 2026	20.35	20.35	20.00	20.20	20.20	-	287,758
Oct 28, 2026	20.35	20.40	20.10	20.20	20.20	-0.74%	494,742
Oct 27, 2026	20.40	20.50	20.00	20.35	20.35	-	632,707
Oct 22, 2026	20.70	20.70	20.30	20.35	20.35	-0.73%	594,999
Oct 21, 2026	20.65	20.75	20.50	20.50	20.50	-0.49%	314,044
Oct 20, 2026	20.65	20.75	20.60	20.60	20.60	-0.48%	227,598
Oct 19, 2026	20.50	20.70	20.35	20.70	20.70	-0.96%	516,553
Oct 16, 2026	20.50	20.90	20.50	20.90	20.90	1.95%	267,761
Oct 15, 2026	20.90	20.90	20.45	20.50	20.50	-2.15%	568,467
Oct 14, 2026	20.85	20.95	20.65	20.95	20.95	1.45%	420,040
Oct 13, 2026	21.10	21.15	20.50	20.65	20.65	-2.59%	1,041,536
Oct 12, 2026	21.30	21.40	21.15	21.20	21.20	-0.93%	587,778
Oct 8, 2026	21.30	21.55	21.25	21.40	21.40	0.23%	314,989
Oct 7, 2026	21.40	21.50	21.30	21.35	21.35	-0.23%	442,950
Oct 6, 2026	21.40	21.50	21.35	21.40	21.40	-	399,627
Oct 5, 2026	21.95	22.05	21.35	21.40	21.40	-2.06%	847,323
Oct 2, 2026	21.65	22.00	21.65	21.85	21.85	1.16%	460,442
Oct 1, 2026	21.80	21.80	21.55	21.60	21.60	-0.92%	352,317
Sep 30, 2026	21.70	21.80	21.55	21.80	21.80	1.40%	525,492
Sep 29, 2026	21.50	21.80	21.40	21.50	21.50	-0.92%	452,486
Sep 24, 2026	21.55	21.75	21.40	21.70	21.70	0.93%	504,925
Sep 23, 2026	21.40	21.60	21.40	21.50	21.50	0.47%	374,716
Sep 22, 2026	21.40	21.65	21.40	21.40	21.40	-0.93%	346,079
Sep 21, 2026	21.40	21.60	21.25	21.60	21.60	0.93%	311,626
Sep 18, 2026	21.60	21.60	21.20	21.40	21.40	-0.47%	562,716
Sep 17, 2026	21.35	21.65	21.35	21.50	21.50	1.42%	513,753
Sep 16, 2026	21.05	21.30	21.05	21.20	21.20	0.71%	354,312
Sep 15, 2026	21.75	21.75	21.05	21.05	21.05	-2.55%	776,473
Sep 14, 2026	21.70	21.70	21.40	21.60	21.60	-0.69%	419,140
Sep 11, 2026	22.05	22.05	21.70	21.75	21.75	0.23%	491,303
Sep 10, 2026	22.00	22.00	21.65	21.70	21.70	-0.69%	365,096
Sep 9, 2026	21.95	22.00	21.80	21.85	21.85	-0.68%	427,174
Sep 8, 2026	21.95	22.05	21.70	22.00	22.00	0.46%	593,471
Sep 7, 2026	22.20	22.25	21.90	21.90	21.90	-1.13%	456,509
Sep 4, 2026	22.05	22.20	21.95	22.15	22.15	1.14%	576,081
Sep 3, 2026	22.35	22.50	21.90	21.90	21.90	-2.01%	1,166,820
Sep 2, 2026	22.40	22.65	22.25	22.35	22.35	-1.10%	812,744
Sep 1, 2026	23.40	23.40	23.10	23.30	22.60	0.43%	732,160
Aug 31, 2026	23.25	23.40	23.05	23.20	22.50	-0.22%	500,634
Aug 28, 2026	23.45	23.60	23.20	23.25	22.55	-0.64%	455,994
Aug 27, 2026	23.40	23.45	23.25	23.40	22.70	-	489,583
Aug 26, 2026	23.45	23.60	23.25	23.40	22.70	0.43%	1,021,782
Aug 25, 2026	23.05	23.30	23.05	23.30	22.60	0.43%	312,290
Aug 24, 2026	23.20	23.30	23.10	23.20	22.50	-0.22%	393,215