Firy Inc. (FIRY)
NYSE: FIRY · Real-Time Price · USD
9.12
+0.63 (7.42%)
Jun 23, 2026, 4:00 PM EDT - Market closed
Firy Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 8.25 | 9.16 | 8.06 | 9.12 | 9.12 | 7.42% | 262,275 |
| Jun 22, 2026 | 8.78 | 9.27 | 7.83 | 8.49 | 8.49 | -3.96% | 234,791 |
| Jun 18, 2026 | 8.27 | 8.98 | 8.00 | 8.84 | 8.84 | 6.25% | 254,569 |
| Jun 17, 2026 | 8.18 | 8.66 | 8.12 | 8.32 | 8.32 | 0.36% | 135,307 |
| Jun 16, 2026 | 8.78 | 8.93 | 8.11 | 8.29 | 8.29 | -6.33% | 294,423 |
| Jun 15, 2026 | 8.79 | 9.33 | 8.66 | 8.85 | 8.85 | 2.55% | 145,571 |
| Jun 12, 2026 | 8.89 | 9.01 | 8.46 | 8.63 | 8.63 | -4.43% | 210,035 |
| Jun 11, 2026 | 8.83 | 9.19 | 8.55 | 9.03 | 9.03 | 3.20% | 127,119 |
| Jun 10, 2026 | 8.70 | 9.31 | 8.61 | 8.75 | 8.75 | -0.68% | 156,280 |
| Jun 9, 2026 | 9.00 | 9.49 | 8.80 | 8.81 | 8.81 | -2.11% | 175,190 |
| Jun 8, 2026 | 8.45 | 9.36 | 8.45 | 9.00 | 9.00 | 6.76% | 272,830 |
| Jun 5, 2026 | 9.48 | 9.58 | 8.20 | 8.43 | 8.43 | -12.19% | 370,436 |
| Jun 4, 2026 | 9.67 | 10.00 | 9.27 | 9.60 | 9.60 | -2.04% | 244,687 |
| Jun 3, 2026 | 9.87 | 10.00 | 9.40 | 9.80 | 9.80 | -2.39% | 229,418 |
| Jun 2, 2026 | 9.80 | 10.25 | 9.55 | 10.04 | 10.04 | 0.40% | 283,396 |
| Jun 1, 2026 | 9.30 | 10.20 | 9.17 | 10.00 | 10.00 | 6.72% | 440,709 |
| May 29, 2026 | 8.83 | 9.61 | 8.51 | 9.37 | 9.37 | 5.52% | 339,993 |
| May 28, 2026 | 9.10 | 9.48 | 8.72 | 8.88 | 8.88 | -1.33% | 399,092 |
| May 27, 2026 | 8.99 | 9.82 | 8.92 | 9.00 | 9.00 | -1.21% | 374,318 |
| May 26, 2026 | 8.36 | 9.69 | 8.30 | 9.11 | 9.11 | 6.05% | 760,313 |
| May 22, 2026 | 8.25 | 8.65 | 7.96 | 8.59 | 8.59 | 3.37% | 396,008 |
| May 21, 2026 | 7.21 | 8.62 | 7.19 | 8.31 | 8.31 | 15.26% | 848,255 |
| May 20, 2026 | 7.70 | 8.46 | 7.01 | 7.21 | 7.21 | -7.56% | 841,277 |
| May 19, 2026 | 6.58 | 8.05 | 6.46 | 7.80 | 7.80 | 18.18% | 1,605,281 |
| May 18, 2026 | 5.95 | 7.09 | 5.84 | 6.60 | 6.60 | 6.80% | 706,589 |
| May 15, 2026 | 6.57 | 6.71 | 5.83 | 6.18 | 6.18 | -5.07% | 683,157 |
| May 14, 2026 | 6.22 | 6.98 | 6.00 | 6.51 | 6.51 | 4.66% | 645,322 |
| May 13, 2026 | 6.28 | 6.55 | 6.00 | 6.22 | 6.22 | -1.89% | 409,167 |
| May 12, 2026 | 6.26 | 6.55 | 6.00 | 6.34 | 6.34 | -0.63% | 459,614 |
| May 11, 2026 | 6.52 | 6.67 | 6.17 | 6.38 | 6.38 | -4.35% | 394,674 |
| May 8, 2026 | 6.96 | 7.20 | 6.56 | 6.67 | 6.67 | -3.61% | 420,062 |
| May 7, 2026 | 6.39 | 7.69 | 6.39 | 6.92 | 6.92 | 8.98% | 941,232 |
| May 6, 2026 | 6.58 | 6.80 | 6.22 | 6.35 | 6.35 | -4.80% | 467,058 |
| May 5, 2026 | 6.77 | 7.22 | 6.57 | 6.67 | 6.67 | -1.91% | 533,956 |
| May 4, 2026 | 7.65 | 7.86 | 6.55 | 6.80 | 6.80 | -11.23% | 941,512 |
| May 1, 2026 | 7.75 | 8.70 | 7.24 | 7.66 | 7.66 | -4.96% | 1,927,069 |
| Apr 30, 2026 | 5.80 | 8.47 | 5.62 | 8.06 | 8.06 | 39.45% | 9,177,521 |
| Apr 29, 2026 | 6.26 | 6.55 | 5.54 | 5.78 | 5.78 | -8.98% | 1,228,375 |
| Apr 28, 2026 | 6.21 | 6.85 | 5.89 | 6.35 | 6.35 | -0.16% | 1,890,627 |
| Apr 27, 2026 | 7.84 | 9.10 | 6.30 | 6.36 | 6.36 | -19.60% | 5,508,900 |
| Apr 24, 2026 | 8.60 | 9.20 | 7.17 | 7.91 | 7.91 | -36.47% | 9,394,399 |
| Apr 23, 2026 | 3.62 | 20.00 | 3.25 | 12.45 | 12.45 | 238.32% | 31,407,915 |
| Apr 22, 2026 | 3.66 | 3.80 | 3.53 | 3.68 | 3.68 | 2.79% | 84,947 |
| Apr 21, 2026 | 3.73 | 3.84 | 3.53 | 3.58 | 3.58 | -4.02% | 97,369 |
| Apr 20, 2026 | 3.90 | 3.90 | 3.68 | 3.73 | 3.73 | -3.62% | 79,965 |
| Apr 17, 2026 | 3.99 | 4.15 | 3.81 | 3.87 | 3.87 | -0.26% | 221,185 |
| Apr 16, 2026 | 4.20 | 4.29 | 3.70 | 3.88 | 3.88 | -9.77% | 454,981 |
| Apr 15, 2026 | 2.85 | 4.49 | 2.85 | 4.30 | 4.30 | 53.57% | 1,841,442 |
| Apr 14, 2026 | 2.57 | 2.87 | 2.57 | 2.80 | 2.80 | 11.11% | 86,508 |
| Apr 13, 2026 | 2.45 | 2.58 | 2.42 | 2.52 | 2.52 | 2.44% | 29,141 |