Firy Inc. Class A FIRY
NYSE · United States · Technology Services
$12.57+0.18 (+1.45%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $12.39 | -1.27% | $12.53 | $12.75 | $12.06 | 102.40K |
| 2026-09-29 | $12.55 | +0.32% | $12.41 | $12.82 | $12.32 | 119.80K |
| 2026-09-28 | $12.51 | +0.72% | $12.22 | $12.61 | $11.61 | 203.80K |
| 2026-09-25 | $12.42 | -2.51% | $12.65 | $13.00 | $12.41 | 136.00K |
| 2026-09-24 | $12.74 | -2.75% | $12.97 | $13.26 | $12.68 | 164.00K |
| 2026-09-23 | $13.10 | +3.97% | $12.69 | $13.91 | $12.45 | 417.30K |
| 2026-09-22 | $12.60 | +17.76% | $10.75 | $13.50 | $10.73 | 767.80K |
| 2026-09-21 | $10.70 | +3.48% | $10.13 | $10.73 | $10.07 | 87.00K |
| 2026-09-18 | $10.34 | +0.49% | $10.26 | $10.39 | $10.12 | 217.10K |
| 2026-09-17 | $10.29 | -0.10% | $10.40 | $10.44 | $10.25 | 116.50K |
| 2026-09-16 | $10.30 | -0.10% | $10.35 | $10.45 | $10.17 | 95.80K |
| 2026-09-15 | $10.31 | +0.10% | $10.21 | $10.37 | $10.13 | 92.50K |
| 2026-09-14 | $10.30 | +3.52% | $9.87 | $10.39 | $9.65 | 119.60K |
| 2026-09-11 | $9.95 | +3.97% | $9.60 | $9.98 | $9.57 | 65.50K |
| 2026-09-10 | $9.57 | -3.24% | $9.78 | $9.81 | $9.50 | 64.60K |
| 2026-09-09 | $9.89 | +1.64% | $9.58 | $9.91 | $9.52 | 108.60K |
| 2026-09-08 | $9.73 | -3.95% | $10.00 | $10.11 | $9.62 | 84.90K |
| 2026-09-04 | $10.13 | +2.63% | $9.78 | $10.18 | $9.72 | 77.10K |
| 2026-09-03 | $9.87 | -0.80% | $10.04 | $10.20 | $9.62 | 81.00K |
| 2026-09-02 | $9.95 | +0.40% | $9.81 | $10.18 | $9.81 | 107.70K |
| 2026-09-01 | $9.91 | +0.20% | $9.85 | $10.15 | $9.60 | 110.80K |
| 2026-08-31 | $9.89 | +0.51% | $9.94 | $10.12 | $9.75 | 134.30K |
| 2026-08-28 | $9.84 | -3.43% | $10.11 | $10.18 | $9.68 | 69.40K |
| 2026-08-27 | $10.19 | +3.56% | $9.87 | $10.40 | $9.87 | 202.40K |
| 2026-08-26 | $9.84 | +4.90% | $9.56 | $9.90 | $9.52 | 147.20K |
| 2026-08-25 | $9.38 | +1.63% | $9.25 | $9.51 | $9.09 | 104.80K |
| 2026-08-24 | $9.23 | -5.53% | $9.70 | $9.84 | $9.21 | 207.60K |
| 2026-08-21 | $9.77 | -4.59% | $10.12 | $10.73 | $9.70 | 143.70K |
| 2026-08-20 | $10.24 | +5.68% | $9.57 | $10.31 | $9.36 | 231.30K |
| 2026-08-19 | $9.69 | -1.12% | $10.13 | $10.48 | $9.55 | 208.20K |
| 2026-08-18 | $9.80 | -1.61% | $9.71 | $10.28 | $9.60 | 159.50K |
| 2026-08-17 | $9.96 | +4.84% | $9.82 | $10.28 | $9.43 | 138.90K |
| 2026-08-14 | $9.50 | -6.13% | $9.74 | $10.05 | $9.35 | 244.70K |
| 2026-08-13 | $10.12 | +1.40% | $10.01 | $10.62 | $9.93 | 207.70K |
| 2026-08-12 | $9.98 | -2.35% | $10.11 | $10.16 | $9.71 | 158.50K |
| 2026-08-11 | $10.22 | -2.48% | $10.35 | $10.52 | $10.08 | 182.90K |
| 2026-08-10 | $10.48 | +0.29% | $10.45 | $10.65 | $10.20 | 141.00K |
| 2026-08-07 | $10.45 | +4.50% | $10.00 | $11.00 | $9.99 | 187.50K |
| 2026-08-06 | $10.00 | +1.21% | $9.73 | $10.00 | $9.43 | 211.90K |
| 2026-08-05 | $9.88 | +5.67% | $9.22 | $9.88 | $9.17 | 269.00K |
| 2026-08-04 | $9.35 | +1.30% | $9.29 | $9.50 | $9.13 | 222.70K |
| 2026-08-03 | $9.23 | -2.64% | $9.44 | $9.63 | $9.11 | 380.20K |
| 2026-07-31 | $9.48 | -2.97% | $9.55 | $9.81 | $9.16 | 287.90K |
| 2026-07-30 | $9.77 | -0.71% | $9.59 | $10.11 | $9.02 | 298.10K |
| 2026-07-29 | $9.84 | 0.00% | $9.27 | $10.82 | $9.26 | 835.50K |
| 2026-07-28 | $9.84 | +17.70% | $13.97 | $14.12 | $9.20 | 21.68M |
| 2026-07-27 | $8.36 | +2.58% | $8.24 | $8.62 | $8.23 | 123.90K |
| 2026-07-24 | $8.15 | +0.99% | $8.16 | $8.36 | $8.01 | 88.50K |
| 2026-07-23 | $8.07 | -2.77% | $8.15 | $8.29 | $7.92 | 83.40K |
| 2026-07-22 | $8.30 | -5.90% | $8.73 | $9.10 | $8.30 | 66.50K |
| 2026-07-21 | $8.82 | +2.20% | $8.66 | $8.92 | $8.64 | 99.00K |
| 2026-07-20 | $8.63 | +3.98% | $8.30 | $8.71 | $8.05 | 122.20K |
| 2026-07-17 | $8.30 | +2.09% | $8.04 | $8.45 | $8.00 | 66.40K |
| 2026-07-16 | $8.13 | -4.80% | $8.47 | $8.68 | $8.07 | 81.80K |
| 2026-07-15 | $8.54 | +6.22% | $8.19 | $8.64 | $8.15 | 70.70K |
| 2026-07-14 | $8.04 | -4.74% | $8.34 | $8.58 | $8.00 | 81.70K |
| 2026-07-13 | $8.44 | -1.17% | $8.42 | $8.66 | $8.34 | 53.50K |
| 2026-07-10 | $8.54 | -3.06% | $8.75 | $8.95 | $8.42 | 87.40K |
| 2026-07-09 | $8.81 | -4.55% | $9.05 | $9.30 | $8.77 | 102.60K |
| 2026-07-08 | $9.23 | +0.33% | $9.00 | $9.30 | $8.80 | 90.80K |
| 2026-07-07 | $9.20 | -2.85% | $9.40 | $9.77 | $9.15 | 84.40K |
| 2026-07-06 | $9.47 | -2.77% | $9.65 | $10.08 | $9.44 | 106.50K |
| 2026-07-02 | $9.74 | -0.81% | $9.79 | $10.20 | $9.56 | 91.40K |
| 2026-07-01 | $9.82 | -3.54% | $10.12 | $10.46 | $9.82 | 102.50K |
| 2026-06-30 | $10.18 | -0.68% | $10.14 | $10.74 | $9.91 | 131.80K |
| 2026-06-29 | $10.25 | +7.67% | $9.50 | $10.59 | $9.39 | 213.80K |
| 2026-06-26 | $9.52 | +13.88% | $8.24 | $9.73 | $8.24 | 280.60K |
| 2026-06-25 | $8.36 | 0.00% | $8.30 | $8.36 | $7.65 | 143.20K |
| 2026-06-24 | $8.36 | -8.33% | $8.97 | $9.10 | $8.36 | 133.30K |
| 2026-06-23 | $9.12 | +7.42% | $8.25 | $9.16 | $8.06 | 268.80K |
| 2026-06-22 | $8.49 | -3.96% | $8.78 | $9.27 | $7.83 | 234.80K |
| 2026-06-18 | $8.84 | +6.25% | $8.27 | $8.98 | $8.00 | 254.60K |
| 2026-06-17 | $8.32 | +0.36% | $8.18 | $8.66 | $8.12 | 135.20K |
| 2026-06-16 | $8.29 | -6.33% | $8.78 | $8.93 | $8.11 | 294.40K |
| 2026-06-15 | $8.85 | +2.55% | $8.79 | $9.33 | $8.66 | 145.00K |
| 2026-06-12 | $8.63 | -4.43% | $8.89 | $9.01 | $8.46 | 210.00K |
| 2026-06-11 | $9.03 | +3.20% | $8.83 | $9.19 | $8.55 | 127.10K |
| 2026-06-10 | $8.75 | -0.68% | $8.70 | $9.31 | $8.61 | 156.30K |
| 2026-06-09 | $8.81 | -2.11% | $9.00 | $9.49 | $8.80 | 175.10K |
| 2026-06-08 | $9.00 | +6.76% | $8.45 | $9.36 | $8.45 | 272.70K |
| 2026-06-05 | $8.43 | -12.19% | $9.48 | $9.58 | $8.20 | 370.40K |
| 2026-06-04 | $9.60 | -2.04% | $9.67 | $10.00 | $9.27 | 244.70K |
| 2026-06-03 | $9.80 | -2.39% | $9.87 | $10.00 | $9.40 | 229.20K |
| 2026-06-02 | $10.04 | +0.40% | $9.80 | $10.25 | $9.55 | 283.40K |
| 2026-06-01 | $10.00 | +6.72% | $9.30 | $10.20 | $9.17 | 440.70K |
| 2026-05-29 | $9.37 | +5.52% | $8.83 | $9.60 | $8.51 | 337.10K |
| 2026-05-28 | $8.88 | -1.33% | $9.10 | $9.48 | $8.72 | 397.40K |
| 2026-05-27 | $9.00 | -1.21% | $8.99 | $9.82 | $8.92 | 373.60K |
| 2026-05-26 | $9.11 | +6.05% | $8.36 | $9.69 | $8.30 | 757.90K |
| 2026-05-22 | $8.59 | +3.37% | $8.25 | $8.65 | $7.96 | 392.40K |