Firy Inc. (FIRY)
NYSE: FIRY · Real-Time Price · USD
11.48
-0.09 (-0.78%)
At close: Oct 16, 2026, 4:00 PM EDT
11.35
-0.13 (-1.13%)
After-hours: Oct 16, 2026, 7:55 PM EDT
Firy Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11.38 | 11.74 | 11.27 | 11.48 | 11.48 | -0.78% | 111,656 |
| Oct 15, 2026 | 11.00 | 11.58 | 10.96 | 11.57 | 11.57 | 3.58% | 129,530 |
| Oct 14, 2026 | 12.29 | 12.29 | 10.74 | 11.17 | 11.17 | -9.99% | 194,346 |
| Oct 13, 2026 | 12.49 | 12.70 | 12.21 | 12.41 | 12.41 | 0.16% | 112,784 |
| Oct 12, 2026 | 12.00 | 12.48 | 11.78 | 12.39 | 12.39 | 2.65% | 99,935 |
| Oct 9, 2026 | 12.11 | 12.40 | 11.90 | 12.07 | 12.07 | 0.42% | 70,035 |
| Oct 8, 2026 | 11.90 | 12.27 | 11.75 | 12.02 | 12.02 | 1.43% | 92,883 |
| Oct 7, 2026 | 12.35 | 12.47 | 11.73 | 11.85 | 11.85 | -5.05% | 155,213 |
| Oct 6, 2026 | 12.51 | 12.79 | 12.39 | 12.48 | 12.48 | -0.72% | 132,750 |
| Oct 5, 2026 | 12.45 | 12.73 | 12.02 | 12.57 | 12.57 | 0.80% | 121,546 |
| Oct 2, 2026 | 12.33 | 12.60 | 12.03 | 12.47 | 12.47 | 2.38% | 79,532 |
| Oct 1, 2026 | 12.41 | 12.95 | 12.18 | 12.18 | 12.18 | -1.69% | 133,944 |
| Sep 30, 2026 | 12.53 | 12.75 | 12.06 | 12.39 | 12.39 | -1.27% | 102,407 |
| Sep 29, 2026 | 12.41 | 12.82 | 12.32 | 12.55 | 12.55 | 0.32% | 119,767 |
| Sep 28, 2026 | 12.22 | 12.62 | 11.62 | 12.51 | 12.51 | 0.72% | 203,578 |
| Sep 25, 2026 | 12.65 | 13.00 | 12.41 | 12.42 | 12.42 | -2.51% | 136,035 |
| Sep 24, 2026 | 12.97 | 13.26 | 12.68 | 12.74 | 12.74 | -2.75% | 164,017 |
| Sep 23, 2026 | 12.69 | 13.92 | 12.45 | 13.10 | 13.10 | 3.97% | 415,015 |
| Sep 22, 2026 | 10.75 | 13.50 | 10.73 | 12.60 | 12.60 | 17.76% | 757,612 |
| Sep 21, 2026 | 10.13 | 10.73 | 10.08 | 10.70 | 10.70 | 3.48% | 86,529 |
| Sep 18, 2026 | 10.26 | 10.39 | 10.12 | 10.34 | 10.34 | 0.49% | 217,104 |
| Sep 17, 2026 | 10.40 | 10.44 | 10.25 | 10.29 | 10.29 | -0.10% | 116,074 |
| Sep 16, 2026 | 10.35 | 10.45 | 10.17 | 10.30 | 10.30 | -0.10% | 95,842 |
| Sep 15, 2026 | 10.21 | 10.37 | 10.13 | 10.31 | 10.31 | 0.10% | 92,094 |
| Sep 14, 2026 | 9.87 | 10.39 | 9.65 | 10.30 | 10.30 | 3.52% | 118,748 |
| 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 |