Firy Inc. (FIRY)
NYSE: FIRY · Real-Time Price · USD
9.93
-0.02 (-0.20%)
Sep 14, 2026, 9:45 AM EDT - Market open
Firy Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | - | -0.20% | 4,651 |
| Sep 11, 2026 | 9.60 | 9.98 | 9.57 | 9.95 | 9.95 | 3.97% | 65,510 |
| Sep 10, 2026 | 9.78 | 9.81 | 9.50 | 9.57 | 9.57 | -3.24% | 64,606 |
| Sep 9, 2026 | 9.58 | 9.91 | 9.52 | 9.89 | 9.89 | 1.64% | 108,575 |
| Sep 8, 2026 | 10.00 | 10.11 | 9.62 | 9.73 | 9.73 | -3.95% | 84,874 |
| Sep 4, 2026 | 9.78 | 10.18 | 9.72 | 10.13 | 10.13 | 2.63% | 77,027 |
| Sep 3, 2026 | 10.04 | 10.20 | 9.62 | 9.87 | 9.87 | -0.80% | 81,024 |
| Sep 2, 2026 | 9.81 | 10.18 | 9.81 | 9.95 | 9.95 | 0.40% | 107,669 |
| Sep 1, 2026 | 9.85 | 10.15 | 9.60 | 9.91 | 9.91 | 0.20% | 110,809 |
| Aug 31, 2026 | 9.94 | 10.12 | 9.75 | 9.89 | 9.89 | 0.51% | 134,317 |
| Aug 28, 2026 | 10.11 | 10.18 | 9.68 | 9.84 | 9.84 | -3.43% | 69,344 |
| Aug 27, 2026 | 9.87 | 10.40 | 9.87 | 10.19 | 10.19 | 3.56% | 202,376 |
| Aug 26, 2026 | 9.56 | 9.90 | 9.52 | 9.84 | 9.84 | 4.90% | 147,231 |
| Aug 25, 2026 | 9.25 | 9.51 | 9.09 | 9.38 | 9.38 | 1.63% | 104,807 |
| Aug 24, 2026 | 9.70 | 9.84 | 9.21 | 9.23 | 9.23 | -5.53% | 207,824 |
| Aug 21, 2026 | 10.12 | 10.73 | 9.70 | 9.77 | 9.77 | -4.59% | 143,742 |
| Aug 20, 2026 | 9.57 | 10.31 | 9.36 | 10.24 | 10.24 | 5.68% | 231,375 |
| Aug 19, 2026 | 10.13 | 10.48 | 9.55 | 9.69 | 9.69 | -1.12% | 207,467 |
| Aug 18, 2026 | 9.71 | 10.29 | 9.60 | 9.80 | 9.80 | -1.61% | 159,460 |
| Aug 17, 2026 | 9.82 | 10.28 | 9.43 | 9.96 | 9.96 | 4.84% | 138,710 |
| Aug 14, 2026 | 9.74 | 10.05 | 9.35 | 9.50 | 9.50 | -6.13% | 244,198 |
| Aug 13, 2026 | 10.01 | 10.62 | 9.93 | 10.12 | 10.12 | 1.40% | 191,997 |
| Aug 12, 2026 | 10.11 | 10.16 | 9.71 | 9.98 | 9.98 | -2.35% | 158,201 |
| Aug 11, 2026 | 10.35 | 10.52 | 10.08 | 10.22 | 10.22 | -2.48% | 182,914 |
| Aug 10, 2026 | 10.45 | 10.66 | 10.20 | 10.48 | 10.48 | 0.29% | 141,295 |
| Aug 7, 2026 | 10.00 | 11.00 | 9.99 | 10.45 | 10.45 | 4.50% | 187,292 |
| Aug 6, 2026 | 9.73 | 10.00 | 9.43 | 10.00 | 10.00 | 1.21% | 211,865 |
| Aug 5, 2026 | 9.22 | 9.88 | 9.17 | 9.88 | 9.88 | 5.67% | 268,565 |
| Aug 4, 2026 | 9.29 | 9.50 | 9.13 | 9.35 | 9.35 | 1.30% | 222,739 |
| Aug 3, 2026 | 9.44 | 9.63 | 9.11 | 9.23 | 9.23 | -2.64% | 378,924 |
| Jul 31, 2026 | 9.55 | 9.81 | 9.16 | 9.48 | 9.48 | -2.97% | 286,105 |
| Jul 30, 2026 | 9.59 | 10.11 | 9.02 | 9.77 | 9.77 | -0.71% | 295,453 |
| Jul 29, 2026 | 9.27 | 10.82 | 9.26 | 9.84 | 9.84 | - | 829,377 |
| Jul 28, 2026 | 13.97 | 14.12 | 9.20 | 9.84 | 9.84 | 17.70% | 21,565,668 |
| Jul 27, 2026 | 8.24 | 8.62 | 8.23 | 8.36 | 8.36 | 2.58% | 123,910 |
| Jul 24, 2026 | 8.16 | 8.36 | 8.01 | 8.15 | 8.15 | 0.99% | 88,481 |
| Jul 23, 2026 | 8.15 | 8.29 | 7.92 | 8.07 | 8.07 | -2.77% | 82,606 |
| Jul 22, 2026 | 8.73 | 9.10 | 8.30 | 8.30 | 8.30 | -5.90% | 66,514 |
| Jul 21, 2026 | 8.66 | 8.92 | 8.64 | 8.82 | 8.82 | 2.20% | 99,039 |
| Jul 20, 2026 | 8.30 | 8.71 | 8.05 | 8.63 | 8.63 | 3.98% | 120,662 |
| Jul 17, 2026 | 8.04 | 8.46 | 8.00 | 8.30 | 8.30 | 2.09% | 66,687 |
| Jul 16, 2026 | 8.47 | 8.68 | 8.07 | 8.13 | 8.13 | -4.80% | 81,995 |
| Jul 15, 2026 | 8.19 | 8.64 | 8.15 | 8.54 | 8.54 | 6.22% | 70,734 |
| Jul 14, 2026 | 8.34 | 8.58 | 8.00 | 8.04 | 8.04 | -4.74% | 81,679 |
| Jul 13, 2026 | 8.42 | 8.66 | 8.34 | 8.44 | 8.44 | -1.17% | 53,577 |
| Jul 10, 2026 | 8.75 | 8.95 | 8.42 | 8.54 | 8.54 | -3.06% | 86,900 |
| Jul 9, 2026 | 9.05 | 9.30 | 8.77 | 8.81 | 8.81 | -4.55% | 102,641 |
| Jul 8, 2026 | 9.00 | 9.30 | 8.80 | 9.23 | 9.23 | 0.33% | 90,816 |
| Jul 7, 2026 | 9.40 | 9.78 | 9.15 | 9.20 | 9.20 | -2.85% | 84,369 |
| Jul 6, 2026 | 9.65 | 10.08 | 9.44 | 9.47 | 9.47 | -2.77% | 102,867 |