Daily trading records

Firy Historical Stock Prices by Trading Day

Firy daily open, high, low, close, volume and prior-session price change.

Direct answer

Review 47 recent trading days for Firy.

The verified trading-day record runs from June 22, 2026 through August 26, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Firy email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Firy's price trend and period performance.

The chart connects verified session closes from June 22, 2026 through August 26, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.03%

From the August 19, 2026 close of $9.69 to $9.59 on August 26, 2026.

20-session performance

-2.54%

From the July 29, 2026 close of $9.84 to $9.59 on August 26, 2026.

Firy Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$9.56$9.74$9.53$9.5945,317+$0.21 (+2.24%)
$9.25$9.51$9.09$9.38104,962+$0.15 (+1.63%)
$9.70$9.84$9.21$9.23207,835-$0.54 (-5.53%)
$10.12$10.73$9.70$9.77143,744-$0.47 (-4.59%)
$9.57$10.31$9.36$10.24231,375+$0.55 (+5.68%)
$10.13$10.48$9.55$9.69208,170-$0.11 (-1.12%)
$9.71$10.285$9.60$9.80159,460-$0.16 (-1.61%)
$9.82$10.28$9.43$9.96138,901+$0.46 (+4.84%)
$9.74$10.045$9.35$9.50244,851-$0.62 (-6.13%)
$10.01$10.62$9.93$10.12207,701+$0.14 (+1.40%)
$10.11$10.16$9.71$9.98158,680-$0.24 (-2.35%)
$10.35$10.52$10.08$10.22182,914-$0.26 (-2.48%)
$10.45$10.655$10.2001$10.48141,296+$0.03 (+0.29%)
$10.00$11.00$9.99$10.45187,642+$0.45 (+4.50%)
$9.73$10.00$9.43$10.00212,040+$0.12 (+1.21%)
$9.22$9.88$9.17$9.88269,161+$0.53 (+5.67%)
$9.29$9.50$9.13$9.35222,816+$0.12 (+1.30%)
$9.44$9.63$9.11$9.23380,378-$0.25 (-2.64%)
$9.55$9.81$9.1635$9.48287,854-$0.29 (-2.97%)
$9.59$10.11$9.02$9.77299,335-$0.07 (-0.71%)
$9.27$10.82$9.26$9.84840,565$0.00 (0.00%)
$13.965$14.12$9.20$9.8421,675,654+$1.48 (+17.70%)
$8.24$8.62$8.23$8.36124,053+$0.21 (+2.58%)
$8.16$8.36$8.01$8.1588,482+$0.08 (+0.99%)
$8.15$8.29$7.92$8.0783,418-$0.23 (-2.77%)
$8.73$9.095$8.30$8.3066,514-$0.52 (-5.90%)
$8.66$8.92$8.635$8.8299,039+$0.19 (+2.20%)
$8.30$8.7067$8.05$8.63122,200+$0.33 (+3.98%)
$8.04$8.455$8.00$8.3066,688+$0.17 (+2.09%)
$8.47$8.68$8.07$8.1381,995-$0.41 (-4.80%)
$8.19$8.64$8.15$8.5470,787+$0.50 (+6.22%)
$8.34$8.5791$8.00$8.0481,679-$0.40 (-4.74%)
$8.42$8.66$8.34$8.4453,577-$0.10 (-1.17%)
$8.75$8.9526$8.42$8.5487,798-$0.27 (-3.06%)
$9.05$9.30$8.77$8.81102,642-$0.42 (-4.55%)
$9.00$9.30$8.80$9.2390,932+$0.03 (+0.33%)
$9.40$9.775$9.15$9.2084,370-$0.27 (-2.85%)
$9.65$10.08$9.44$9.47106,500-$0.27 (-2.77%)
$9.79$10.20$9.56$9.7491,447-$0.08 (-0.81%)
$10.12$10.46$9.82$9.82102,457-$0.36 (-3.54%)
$10.14$10.74$9.91$10.18131,755-$0.07 (-0.68%)
$9.50$10.59$9.3886$10.25213,765+$0.73 (+7.67%)
$8.24$9.73$8.24$9.52280,570+$1.16 (+13.88%)
$8.30$8.36$7.65$8.36143,290$0.00 (0.00%)
$8.97$9.10$8.36$8.36133,272-$0.76 (-8.33%)
$8.25$9.16$8.0609$9.12268,818+$0.63 (+7.42%)
$8.78$9.27$7.8275$8.49234,792No prior close

Verified data

Trading days shown
47
Coverage start
June 22, 2026
Coverage end
August 26, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Firy company profile.Review Firy valuation and profitability metrics.Review Firy analyst price targets.

Read the frequently asked questions.

What is Firy's latest verified closing price?

Firy closed at $9.59 on August 26, 2026.

What period does Firy's price history cover?

The page shows 47 verified sessions from June 22, 2026 through August 26, 2026.

What data is included in Firy's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Firy's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Firy's daily prices?

Daily aggregate prices are provided by Polygon.