NYSE : FIRY
Firy Inc. — Price history
United States
Last price 12.79 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 212.60M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Firy Inc. (FIRY) closed at 12.79 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 13.14 | 13.32 | 11.94 | 12.79 | 247,626 | -4.69% |
| 2026-10-29 | 11.98 | 13.42 | 11.942 | 13.42 | 409,451 | +9.19% |
| 2026-10-28 | 11.7 | 12.34 | 11.44 | 12.29 | 197,237 | +4.95% |
| 2026-10-27 | 11.45 | 11.73 | 11.2 | 11.71 | 172,409 | +2.18% |
| 2026-10-26 | 11.4 | 11.47 | 11.01 | 11.46 | 107,040 | +0.26% |
| 2026-10-23 | 11.6 | 11.66 | 11.17 | 11.43 | 125,746 | -1.64% |
| 2026-10-22 | 11.52 | 11.83 | 11.26 | 11.62 | 135,127 | -0.68% |
| 2026-10-21 | 10.94 | 11.835 | 10.68 | 11.7 | 194,504 | +8.23% |
| 2026-10-20 | 10.95 | 11.035 | 10.47 | 10.81 | 208,267 | -2.52% |
| 2026-10-19 | 11.47 | 11.64 | 11.05 | 11.09 | 258,240 | -3.40% |
| 2026-10-16 | 11.38 | 11.74 | 11.27 | 11.48 | 111,656 | -0.78% |
| 2026-10-15 | 11 | 11.58 | 10.96 | 11.57 | 129,530 | +3.58% |
| 2026-10-14 | 12.29 | 12.29 | 10.74 | 11.17 | 194,346 | -9.99% |
| 2026-10-13 | 12.49 | 12.7 | 12.21 | 12.41 | 112,784 | +0.16% |
| 2026-10-12 | 12 | 12.48 | 11.78 | 12.39 | 99,935 | +2.65% |
| 2026-10-09 | 12.11 | 12.4 | 11.9 | 12.07 | 70,035 | +0.42% |
| 2026-10-08 | 11.9 | 12.27 | 11.75 | 12.02 | 92,883 | +1.43% |
| 2026-10-07 | 12.35 | 12.47 | 11.73 | 11.85 | 155,213 | -5.05% |
| 2026-10-06 | 12.51 | 12.79 | 12.39 | 12.48 | 132,750 | -0.72% |
| 2026-10-05 | 12.45 | 12.725 | 12.02 | 12.57 | 121,546 | +0.80% |
| 2026-10-02 | 12.33 | 12.595 | 12.03 | 12.47 | 79,532 | +2.38% |
| 2026-10-01 | 12.41 | 12.95 | 12.18 | 12.18 | 133,944 | -1.69% |
| 2026-09-30 | 12.53 | 12.75 | 12.06 | 12.39 | 102,407 | -1.27% |
| 2026-09-29 | 12.41 | 12.82 | 12.32 | 12.55 | 119,767 | +0.32% |
| 2026-09-28 | 12.22 | 12.615 | 11.615 | 12.51 | 203,578 | +0.72% |
| 2026-09-25 | 12.65 | 13 | 12.41 | 12.42 | 136,035 | -2.51% |
| 2026-09-24 | 12.97 | 13.259 | 12.675 | 12.74 | 164,017 | -2.75% |
| 2026-09-23 | 12.69 | 13.915 | 12.45 | 13.1 | 415,015 | +3.97% |
| 2026-09-22 | 10.75 | 13.5 | 10.73 | 12.6 | 757,612 | +17.76% |
| 2026-09-21 | 10.13 | 10.73 | 10.075 | 10.7 | 86,529 | +3.48% |
| 2026-09-18 | 10.26 | 10.389 | 10.12 | 10.34 | 217,104 | +0.49% |
| 2026-09-17 | 10.4 | 10.435 | 10.25 | 10.29 | 116,074 | -0.10% |
| 2026-09-16 | 10.35 | 10.45 | 10.17 | 10.3 | 95,842 | -0.10% |
| 2026-09-15 | 10.21 | 10.37 | 10.13 | 10.31 | 92,094 | +0.10% |
| 2026-09-14 | 9.87 | 10.385 | 9.653 | 10.3 | 118,748 | +3.52% |
| 2026-09-11 | 9.6 | 9.98 | 9.57 | 9.95 | 65,510 | +3.97% |
| 2026-09-10 | 9.78 | 9.81 | 9.5 | 9.57 | 64,606 | -3.24% |
| 2026-09-09 | 9.58 | 9.91 | 9.52 | 9.89 | 108,575 | +1.64% |
| 2026-09-08 | 10 | 10.11 | 9.62 | 9.73 | 84,874 | -3.95% |
| 2026-09-04 | 9.78 | 10.18 | 9.72 | 10.13 | 77,027 | +2.63% |
| 2026-09-03 | 10.04 | 10.2 | 9.621 | 9.87 | 81,024 | -0.80% |
| 2026-09-02 | 9.81 | 10.18 | 9.81 | 9.95 | 107,669 | +0.40% |
| 2026-09-01 | 9.85 | 10.145 | 9.6 | 9.91 | 110,809 | +0.20% |
| 2026-08-31 | 9.94 | 10.12 | 9.75 | 9.89 | 134,317 | +0.51% |
| 2026-08-28 | 10.11 | 10.18 | 9.68 | 9.84 | 69,344 | -3.43% |
| 2026-08-27 | 9.87 | 10.4 | 9.87 | 10.19 | 202,376 | +3.56% |
| 2026-08-26 | 9.56 | 9.895 | 9.52 | 9.84 | 147,231 | +4.90% |
| 2026-08-25 | 9.25 | 9.51 | 9.09 | 9.38 | 104,807 | +1.63% |
| 2026-08-24 | 9.7 | 9.84 | 9.21 | 9.23 | 207,824 | -5.53% |
| 2026-08-21 | 10.12 | 10.73 | 9.7 | 9.77 | 143,742 | -4.59% |
| 2026-08-20 | 9.57 | 10.31 | 9.36 | 10.24 | 231,375 | +5.68% |
| 2026-08-19 | 10.13 | 10.48 | 9.55 | 9.69 | 207,467 | -1.12% |
| 2026-08-18 | 9.71 | 10.285 | 9.6 | 9.8 | 159,460 | -1.61% |
| 2026-08-17 | 9.82 | 10.28 | 9.43 | 9.96 | 138,710 | +4.84% |
| 2026-08-14 | 9.74 | 10.045 | 9.35 | 9.5 | 244,198 | -6.13% |
| 2026-08-13 | 10.01 | 10.62 | 9.93 | 10.12 | 191,997 | +1.40% |
| 2026-08-12 | 10.11 | 10.16 | 9.71 | 9.98 | 158,201 | -2.35% |
| 2026-08-11 | 10.35 | 10.52 | 10.08 | 10.22 | 182,914 | -2.48% |
| 2026-08-10 | 10.45 | 10.655 | 10.2 | 10.48 | 141,295 | +0.29% |
| 2026-08-07 | 10 | 11 | 9.99 | 10.45 | 187,292 | +4.50% |
| 2026-08-06 | 9.73 | 10 | 9.43 | 10 | 211,865 | +1.21% |
| 2026-08-05 | 9.22 | 9.88 | 9.17 | 9.88 | 268,565 | +5.67% |
| 2026-08-04 | 9.29 | 9.5 | 9.13 | 9.35 | 222,739 | +1.30% |
| 2026-08-03 | 9.44 | 9.63 | 9.11 | 9.23 | 378,924 | -2.64% |
| 2026-07-31 | 9.55 | 9.81 | 9.164 | 9.48 | 286,105 | -2.97% |
| 2026-07-30 | 9.59 | 10.11 | 9.02 | 9.77 | 295,453 | -0.71% |
| 2026-07-29 | 9.27 | 10.82 | 9.26 | 9.84 | 829,377 | +0.00% |
| 2026-07-28 | 13.965 | 14.12 | 9.2 | 9.84 | 21,565,668 | +17.70% |
| 2026-07-27 | 8.24 | 8.62 | 8.23 | 8.36 | 123,910 | +2.58% |
| 2026-07-24 | 8.16 | 8.36 | 8.01 | 8.15 | 88,481 | +0.99% |
| 2026-07-23 | 8.15 | 8.29 | 7.92 | 8.07 | 82,606 | -2.77% |
| 2026-07-22 | 8.73 | 9.095 | 8.3 | 8.3 | 66,514 | -5.90% |
| 2026-07-21 | 8.66 | 8.92 | 8.635 | 8.82 | 99,039 | +2.20% |
| 2026-07-20 | 8.3 | 8.707 | 8.05 | 8.63 | 120,662 | +3.98% |
| 2026-07-17 | 8.04 | 8.455 | 8 | 8.3 | 66,687 | +2.09% |
| 2026-07-16 | 8.47 | 8.68 | 8.07 | 8.13 | 81,995 | -4.80% |
| 2026-07-15 | 8.19 | 8.64 | 8.15 | 8.54 | 70,734 | +6.22% |
| 2026-07-14 | 8.34 | 8.579 | 8 | 8.04 | 81,679 | -4.74% |
| 2026-07-13 | 8.42 | 8.66 | 8.34 | 8.44 | 53,577 | -1.17% |
| 2026-07-10 | 8.75 | 8.953 | 8.42 | 8.54 | 86,900 | -3.06% |
| 2026-07-09 | 9.05 | 9.3 | 8.77 | 8.81 | 102,641 | -4.55% |
| 2026-07-08 | 9 | 9.3 | 8.8 | 9.23 | 90,816 | +0.33% |
| 2026-07-07 | 9.4 | 9.775 | 9.15 | 9.2 | 84,369 | -2.85% |
| 2026-07-06 | 9.65 | 10.08 | 9.44 | 9.47 | 102,867 | -2.77% |
| 2026-07-02 | 9.79 | 10.2 | 9.56 | 9.74 | 91,446 | -0.81% |
| 2026-07-01 | 10.12 | 10.46 | 9.82 | 9.82 | 102,274 | -3.54% |
| 2026-06-30 | 10.14 | 10.74 | 9.91 | 10.18 | 130,822 | -0.68% |
| 2026-06-29 | 9.5 | 10.59 | 9.389 | 10.25 | 213,253 | +7.67% |
| 2026-06-26 | 8.24 | 9.73 | 8.24 | 9.52 | 277,637 | +13.88% |
| 2026-06-25 | 8.3 | 8.36 | 7.65 | 8.36 | 142,363 | +0.00% |
| 2026-06-24 | 8.97 | 9.1 | 8.36 | 8.36 | 130,767 | -8.33% |
| 2026-06-23 | 8.25 | 9.16 | 8.061 | 9.12 | 262,275 | +7.42% |
| 2026-06-22 | 8.78 | 9.27 | 7.828 | 8.49 | 234,791 | -3.96% |
| 2026-06-18 | 8.27 | 8.98 | 8 | 8.84 | 254,569 | +6.25% |
| 2026-06-17 | 8.18 | 8.66 | 8.12 | 8.32 | 135,307 | +0.36% |
| 2026-06-16 | 8.78 | 8.93 | 8.11 | 8.29 | 294,423 | -6.33% |
| 2026-06-15 | 8.79 | 9.33 | 8.658 | 8.85 | 145,571 | +2.55% |
| 2026-06-12 | 8.89 | 9.01 | 8.46 | 8.63 | 210,035 | -4.43% |
| 2026-06-11 | 8.83 | 9.19 | 8.55 | 9.03 | 127,119 | +3.20% |
| 2026-06-10 | 8.7 | 9.31 | 8.611 | 8.75 | 156,280 | -0.68% |
| 2026-06-09 | 9 | 9.49 | 8.8 | 8.81 | 175,190 | -2.11% |
| 2026-06-08 | 8.45 | 9.36 | 8.45 | 9 | 272,830 | +6.76% |
| 2026-06-05 | 9.48 | 9.58 | 8.2 | 8.43 | 370,436 | -12.19% |
| 2026-06-04 | 9.67 | 10 | 9.27 | 9.6 | 244,687 | -2.04% |
| 2026-06-03 | 9.87 | 10 | 9.4 | 9.8 | 229,418 | -2.39% |
| 2026-06-02 | 9.8 | 10.25 | 9.55 | 10.04 | 283,396 | +0.40% |
| 2026-06-01 | 9.3 | 10.2 | 9.172 | 10 | 440,709 | +6.72% |
| 2026-05-29 | 8.83 | 9.605 | 8.51 | 9.37 | 339,993 | +5.52% |
| 2026-05-28 | 9.1 | 9.48 | 8.72 | 8.88 | 399,092 | -1.33% |
| 2026-05-27 | 8.99 | 9.82 | 8.92 | 9 | 374,318 | -1.21% |
| 2026-05-26 | 8.36 | 9.69 | 8.3 | 9.11 | 760,313 | +6.05% |
| 2026-05-22 | 8.25 | 8.65 | 7.96 | 8.59 | 396,008 | +3.37% |
| 2026-05-21 | 7.21 | 8.621 | 7.19 | 8.31 | 848,255 | +15.26% |
| 2026-05-20 | 7.7 | 8.46 | 7.01 | 7.21 | 841,277 | -7.56% |
| 2026-05-19 | 6.58 | 8.05 | 6.46 | 7.8 | 1,605,281 | +18.18% |
| 2026-05-18 | 5.95 | 7.09 | 5.84 | 6.6 | 706,589 | +6.80% |
| 2026-05-15 | 6.57 | 6.708 | 5.83 | 6.18 | 683,157 | -5.07% |
| 2026-05-14 | 6.22 | 6.98 | 6 | 6.51 | 645,322 | +4.66% |
| 2026-05-13 | 6.28 | 6.55 | 6 | 6.22 | 409,167 | -1.89% |
| 2026-05-12 | 6.26 | 6.55 | 6 | 6.34 | 459,614 | -0.63% |