Firy Inc. (FIRY)
NYSE: FIRY · Real-Time Price · USD
9.23
-0.54 (-5.53%)
At close: Aug 24, 2026, 4:00 PM EDT
9.23
0.00 (0.00%)
After-hours: Aug 24, 2026, 6:30 PM EDT
Firy Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 9.71 | 9.71 | 9.23 | 9.24 | - | -5.42% | 187,674 |
| 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 |
| Jul 2, 2026 | 9.79 | 10.20 | 9.56 | 9.74 | 9.74 | -0.81% | 91,446 |
| Jul 1, 2026 | 10.12 | 10.46 | 9.82 | 9.82 | 9.82 | -3.54% | 102,274 |
| Jun 30, 2026 | 10.14 | 10.74 | 9.91 | 10.18 | 10.18 | -0.68% | 130,822 |
| Jun 29, 2026 | 9.50 | 10.59 | 9.39 | 10.25 | 10.25 | 7.67% | 213,253 |
| Jun 26, 2026 | 8.24 | 9.73 | 8.24 | 9.52 | 9.52 | 13.88% | 277,637 |
| Jun 25, 2026 | 8.30 | 8.36 | 7.65 | 8.36 | 8.36 | - | 142,363 |
| Jun 24, 2026 | 8.97 | 9.10 | 8.36 | 8.36 | 8.36 | -8.33% | 130,767 |
| 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 |