Firy Inc. Class A FIRY
NYSE · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$12,57+0,18 (+%1,45)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,57 | +%1,45 | $12,41 | $12,62 | $12,34 | 12,79K |
| 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 |