Firy Inc. (FIRY) stock
FIRYNYSEServices-Computer Processing & Data PreparationFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 19, 2026Score 6/306% below fair value
$10.85−1.20 (-9.96%)
Close on Nov 13, 2026Market cap $180.35MP/E –Yield –
Price history
Firy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$10.85
-9.96% on the day
52-week range
$2.23 – $20.00
-45.8% from the high
Change over 52 weeks
+82.7%
From $5.94 on Nov 13, 2025
Average volume
412,955
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $11.99 | $11.99 | $10.75 | $10.85 | -9.96% | 189,054 |
| Nov 12, 2026 | $12.41 | $12.51 | $11.98 | $12.05 | -5.56% | 111,402 |
| Nov 11, 2026 | $12.53 | $13.25 | $12.29 | $12.76 | +2.33% | 162,533 |
| Nov 10, 2026 | $11.59 | $12.47 | $11.23 | $12.47 | +5.23% | 141,792 |
| Nov 9, 2026 | $11.50 | $12.00 | $11.10 | $11.85 | +3.22% | 278,209 |
| Nov 6, 2026 | $10.51 | $11.50 | $10.36 | $11.48 | +6.79% | 204,980 |
| Nov 5, 2026 | $11.50 | $11.53 | $10.49 | $10.75 | -7.25% | 237,620 |
| Nov 4, 2026 | $12.59 | $12.69 | $11.27 | $11.59 | -7.21% | 248,202 |
| Nov 3, 2026 | $12.95 | $13.02 | $12.07 | $12.49 | -3.92% | 352,841 |
| Nov 2, 2026 | $12.79 | $13.07 | $12.28 | $13.00 | +1.64% | 319,763 |
| Oct 30, 2026 | $13.14 | $13.32 | $11.94 | $12.79 | -4.69% | 247,627 |
| Oct 29, 2026 | $11.98 | $13.42 | $11.94 | $13.42 | +9.19% | 409,451 |
| Oct 28, 2026 | $11.70 | $12.34 | $11.44 | $12.29 | +4.95% | 197,237 |
| Oct 27, 2026 | $11.45 | $11.73 | $11.20 | $11.71 | +2.18% | 172,409 |
| Oct 26, 2026 | $11.40 | $11.47 | $11.01 | $11.46 | +0.26% | 107,040 |
| Oct 23, 2026 | $11.60 | $11.66 | $11.17 | $11.43 | -1.64% | 125,746 |
| Oct 22, 2026 | $11.52 | $11.83 | $11.26 | $11.62 | -0.68% | 135,127 |
| Oct 21, 2026 | $10.94 | $11.84 | $10.68 | $11.70 | +8.23% | 194,504 |
| Oct 20, 2026 | $10.95 | $11.04 | $10.47 | $10.81 | -2.52% | 208,267 |
| Oct 19, 2026 | $11.47 | $11.64 | $11.05 | $11.09 | -3.40% | 258,240 |
| Oct 16, 2026 | $11.38 | $11.74 | $11.27 | $11.48 | -0.78% | 111,913 |
| Oct 15, 2026 | $11.00 | $11.58 | $10.96 | $11.57 | +3.58% | 129,633 |
| Oct 14, 2026 | $12.29 | $12.29 | $10.74 | $11.17 | -9.99% | 194,654 |
| Oct 13, 2026 | $12.49 | $12.70 | $12.21 | $12.41 | +0.16% | 112,787 |
| Oct 12, 2026 | $12.00 | $12.48 | $11.78 | $12.39 | +2.65% | 99,960 |
| Oct 9, 2026 | $12.11 | $12.40 | $11.90 | $12.07 | +0.42% | 70,040 |
| Oct 8, 2026 | $11.90 | $12.27 | $11.75 | $12.02 | +1.43% | 92,999 |
| Oct 7, 2026 | $12.35 | $12.47 | $11.73 | $11.85 | -5.05% | 155,281 |
| Oct 6, 2026 | $12.51 | $12.79 | $12.39 | $12.48 | -0.72% | 132,947 |
| Oct 5, 2026 | $12.45 | $12.73 | $12.02 | $12.57 | +0.80% | 121,676 |
| Oct 2, 2026 | $12.33 | $12.60 | $12.03 | $12.47 | +2.38% | 79,546 |
| Oct 1, 2026 | $12.41 | $12.95 | $12.18 | $12.18 | -1.69% | 134,111 |
| Sep 30, 2026 | $12.53 | $12.75 | $12.06 | $12.39 | -1.27% | 102,440 |
| Sep 29, 2026 | $12.41 | $12.82 | $12.32 | $12.55 | +0.32% | 119,775 |
| Sep 28, 2026 | $12.22 | $12.62 | $11.62 | $12.51 | +0.72% | 203,793 |
| Sep 25, 2026 | $12.65 | $13.00 | $12.41 | $12.42 | -2.51% | 136,035 |
| Sep 24, 2026 | $12.97 | $13.26 | $12.68 | $12.74 | -2.75% | 165,294 |
| Sep 23, 2026 | $12.69 | $13.92 | $12.45 | $13.10 | +3.97% | 417,312 |
| Sep 22, 2026 | $10.75 | $13.50 | $10.73 | $12.60 | +17.76% | 769,333 |
| Sep 21, 2026 | $10.13 | $10.73 | $10.08 | $10.70 | +3.48% | 86,991 |
| Sep 18, 2026 | $10.26 | $10.39 | $10.12 | $10.34 | +0.49% | 217,233 |
| Sep 17, 2026 | $10.40 | $10.44 | $10.25 | $10.29 | -0.10% | 116,500 |
| Sep 16, 2026 | $10.35 | $10.45 | $10.17 | $10.30 | -0.10% | 95,855 |
| Sep 15, 2026 | $10.21 | $10.37 | $10.13 | $10.31 | +0.10% | 92,525 |
| Sep 14, 2026 | $9.87 | $10.38 | $9.65 | $10.30 | +3.52% | 119,663 |
| Sep 11, 2026 | $9.60 | $9.98 | $9.57 | $9.95 | +3.97% | 65,877 |
| Sep 10, 2026 | $9.78 | $9.81 | $9.50 | $9.57 | -3.24% | 64,610 |
| Sep 9, 2026 | $9.58 | $9.91 | $9.52 | $9.89 | +1.64% | 108,582 |
| Sep 8, 2026 | $10.00 | $10.11 | $9.62 | $9.73 | -3.95% | 84,878 |
| Sep 4, 2026 | $9.78 | $10.18 | $9.72 | $10.13 | +2.63% | 77,069 |
| Sep 3, 2026 | $10.04 | $10.20 | $9.62 | $9.87 | -0.80% | 81,024 |
| Sep 2, 2026 | $9.81 | $10.18 | $9.81 | $9.95 | +0.40% | 107,671 |
| Sep 1, 2026 | $9.85 | $10.15 | $9.60 | $9.91 | +0.20% | 110,950 |
| Aug 31, 2026 | $9.94 | $10.12 | $9.75 | $9.89 | +0.51% | 134,317 |
| Aug 28, 2026 | $10.11 | $10.18 | $9.68 | $9.84 | -3.43% | 69,445 |
| Aug 27, 2026 | $9.87 | $10.40 | $9.87 | $10.19 | +3.56% | 202,376 |
| Aug 26, 2026 | $9.56 | $9.90 | $9.52 | $9.84 | +4.90% | 147,261 |
| Aug 25, 2026 | $9.25 | $9.51 | $9.09 | $9.38 | +1.63% | 104,962 |
| Aug 24, 2026 | $9.70 | $9.84 | $9.21 | $9.23 | -5.53% | 207,835 |
| Aug 21, 2026 | $10.12 | $10.73 | $9.70 | $9.77 | -4.59% | 143,743 |
| Aug 20, 2026 | $9.57 | $10.31 | $9.36 | $10.24 | +5.68% | 231,375 |
| Aug 19, 2026 | $10.13 | $10.48 | $9.55 | $9.69 | -1.12% | 208,169 |
| Aug 18, 2026 | $9.71 | $10.29 | $9.60 | $9.80 | -1.61% | 159,460 |
| Aug 17, 2026 | $9.82 | $10.28 | $9.43 | $9.96 | +4.84% | 138,900 |
| Aug 14, 2026 | $9.74 | $10.05 | $9.35 | $9.50 | -6.13% | 244,851 |
| Aug 13, 2026 | $10.01 | $10.62 | $9.93 | $10.12 | +1.40% | 207,700 |
| Aug 12, 2026 | $10.11 | $10.16 | $9.71 | $9.98 | -2.35% | 158,679 |
| Aug 11, 2026 | $10.35 | $10.52 | $10.08 | $10.22 | -2.48% | 182,914 |
| Aug 10, 2026 | $10.45 | $10.66 | $10.20 | $10.48 | +0.29% | 141,295 |
| Aug 7, 2026 | $10.00 | $11.00 | $9.99 | $10.45 | +4.50% | 187,641 |
| Aug 6, 2026 | $9.73 | $10.00 | $9.43 | $10.00 | +1.21% | 212,040 |
| Aug 5, 2026 | $9.22 | $9.88 | $9.17 | $9.88 | +5.67% | 269,161 |
| Aug 4, 2026 | $9.29 | $9.50 | $9.13 | $9.35 | +1.30% | 222,815 |
| Aug 3, 2026 | $9.44 | $9.63 | $9.11 | $9.23 | -2.64% | 380,377 |
| Jul 31, 2026 | $9.55 | $9.81 | $9.16 | $9.48 | -2.97% | 287,853 |
| Jul 30, 2026 | $9.59 | $10.11 | $9.02 | $9.77 | -0.71% | 299,335 |
| Jul 29, 2026 | $9.27 | $10.82 | $9.26 | $9.84 | 0.00% | 840,565 |
| Jul 28, 2026 | $13.97 | $14.12 | $9.20 | $9.84 | +17.70% | 21,675,650 |
| Jul 27, 2026 | $8.24 | $8.62 | $8.23 | $8.36 | +2.58% | 124,053 |
| Jul 24, 2026 | $8.16 | $8.36 | $8.01 | $8.15 | +0.99% | 88,481 |
| Jul 23, 2026 | $8.15 | $8.29 | $7.92 | $8.07 | -2.77% | 83,418 |
| Jul 22, 2026 | $8.73 | $9.10 | $8.30 | $8.30 | -5.90% | 66,514 |
| Jul 21, 2026 | $8.66 | $8.92 | $8.64 | $8.82 | +2.20% | 99,039 |
| Jul 20, 2026 | $8.30 | $8.71 | $8.05 | $8.63 | +3.98% | 122,199 |
| Jul 17, 2026 | $8.04 | $8.46 | $8.00 | $8.30 | +2.09% | 66,687 |
| Jul 16, 2026 | $8.47 | $8.68 | $8.07 | $8.13 | -4.80% | 81,995 |
| Jul 15, 2026 | $8.19 | $8.64 | $8.15 | $8.54 | +6.22% | 70,787 |
| Jul 14, 2026 | $8.34 | $8.58 | $8.00 | $8.04 | -4.74% | 81,679 |
| Jul 13, 2026 | $8.42 | $8.66 | $8.34 | $8.44 | -1.17% | 53,577 |
| Jul 10, 2026 | $8.75 | $8.95 | $8.42 | $8.54 | -3.06% | 87,797 |
| Jul 9, 2026 | $9.05 | $9.30 | $8.77 | $8.81 | -4.55% | 102,641 |
| Jul 8, 2026 | $9.00 | $9.30 | $8.80 | $9.23 | +0.33% | 90,931 |
| Jul 7, 2026 | $9.40 | $9.78 | $9.15 | $9.20 | -2.85% | 84,369 |
| Jul 6, 2026 | $9.65 | $10.08 | $9.44 | $9.47 | -2.77% | 106,500 |
| Jul 2, 2026 | $9.79 | $10.20 | $9.56 | $9.74 | -0.81% | 91,446 |
| Jul 1, 2026 | $10.12 | $10.46 | $9.82 | $9.82 | -3.54% | 102,457 |
| Jun 30, 2026 | $10.14 | $10.74 | $9.91 | $10.18 | -0.68% | 131,754 |
| Jun 29, 2026 | $9.50 | $10.59 | $9.39 | $10.25 | +7.67% | 213,765 |
| Jun 26, 2026 | $8.24 | $9.73 | $8.24 | $9.52 | +13.88% | 280,569 |
| Jun 25, 2026 | $8.30 | $8.36 | $7.65 | $8.36 | 0.00% | 143,289 |
| Jun 24, 2026 | $8.97 | $9.10 | $8.36 | $8.36 | -8.33% | 133,271 |
| Jun 23, 2026 | $8.25 | $9.16 | $8.06 | $9.12 | +7.42% | 268,817 |
| Jun 22, 2026 | $8.78 | $9.27 | $7.83 | $8.49 | -3.96% | 234,791 |
| Jun 18, 2026 | $8.27 | $8.98 | $8.00 | $8.84 | +6.25% | 254,569 |
| Jun 17, 2026 | $8.18 | $8.66 | $8.12 | $8.32 | +0.36% | 135,307 |
| Jun 16, 2026 | $8.78 | $8.93 | $8.11 | $8.29 | -6.33% | 294,423 |
| Jun 15, 2026 | $8.79 | $9.33 | $8.66 | $8.85 | +2.55% | 145,571 |
| Jun 12, 2026 | $8.89 | $9.01 | $8.46 | $8.63 | -4.43% | 210,035 |
| Jun 11, 2026 | $8.83 | $9.19 | $8.55 | $9.03 | +3.20% | 127,119 |
| Jun 10, 2026 | $8.70 | $9.31 | $8.61 | $8.75 | -0.68% | 156,280 |
| Jun 9, 2026 | $9.00 | $9.49 | $8.80 | $8.81 | -2.11% | 175,190 |
| Jun 8, 2026 | $8.45 | $9.36 | $8.45 | $9.00 | +6.76% | 272,830 |
| Jun 5, 2026 | $9.48 | $9.58 | $8.20 | $8.43 | -12.19% | 370,436 |
| Jun 4, 2026 | $9.67 | $10.00 | $9.27 | $9.60 | -2.04% | 244,687 |
| Jun 3, 2026 | $9.87 | $10.00 | $9.40 | $9.80 | -2.39% | 229,418 |
| Jun 2, 2026 | $9.80 | $10.25 | $9.55 | $10.04 | +0.40% | 283,396 |
| Jun 1, 2026 | $9.30 | $10.20 | $9.17 | $10.00 | +6.72% | 440,709 |
| May 29, 2026 | $8.83 | $9.61 | $8.51 | $9.37 | +5.52% | 339,993 |
| May 28, 2026 | $9.10 | $9.48 | $8.72 | $8.88 | -1.33% | 399,092 |
| May 27, 2026 | $8.99 | $9.82 | $8.92 | $9.00 | -1.21% | 374,318 |
| May 26, 2026 | $8.36 | $9.69 | $8.30 | $9.11 | +6.05% | 760,313 |
| May 22, 2026 | $8.25 | $8.65 | $7.96 | $8.59 | +3.37% | 396,008 |
| May 21, 2026 | $7.21 | $8.62 | $7.19 | $8.31 | +15.26% | 848,255 |
| May 20, 2026 | $7.70 | $8.46 | $7.01 | $7.21 | -7.56% | 841,277 |
| May 19, 2026 | $6.58 | $8.05 | $6.46 | $7.80 | +18.18% | 1,605,281 |
| May 18, 2026 | $5.95 | $7.09 | $5.84 | $6.60 | +6.80% | 706,589 |
| May 15, 2026 | $6.57 | $6.71 | $5.83 | $6.18 | -5.07% | 683,157 |
| May 14, 2026 | $6.22 | $6.98 | $6.00 | $6.51 | +4.66% | 645,322 |
| May 13, 2026 | $6.28 | $6.55 | $6.00 | $6.22 | -1.89% | 409,167 |
| May 12, 2026 | $6.26 | $6.55 | $6.00 | $6.34 | -0.63% | 459,614 |
| May 11, 2026 | $6.52 | $6.67 | $6.17 | $6.38 | -4.35% | 394,674 |
| May 8, 2026 | $6.96 | $7.20 | $6.56 | $6.67 | -3.61% | 420,062 |
| May 7, 2026 | $6.39 | $7.69 | $6.39 | $6.92 | +8.98% | 941,232 |
| May 6, 2026 | $6.58 | $6.80 | $6.22 | $6.35 | -4.80% | 467,058 |
| May 5, 2026 | $6.77 | $7.22 | $6.57 | $6.67 | -1.91% | 533,956 |
| May 4, 2026 | $7.65 | $7.86 | $6.55 | $6.80 | -11.23% | 941,512 |
| May 1, 2026 | $7.75 | $8.70 | $7.24 | $7.66 | -4.96% | 1,927,069 |
| Apr 30, 2026 | $5.80 | $8.47 | $5.62 | $8.06 | +39.45% | 9,177,521 |
| Apr 29, 2026 | $6.26 | $6.55 | $5.54 | $5.78 | -8.98% | 1,228,375 |
| Apr 28, 2026 | $6.21 | $6.85 | $5.89 | $6.35 | -0.16% | 1,890,627 |
| Apr 27, 2026 | $7.84 | $9.10 | $6.30 | $6.36 | -19.60% | 5,508,900 |
| Apr 24, 2026 | $8.60 | $9.20 | $7.17 | $7.91 | -36.47% | 9,394,399 |
| Apr 23, 2026 | $3.62 | $20.00 | $3.25 | $12.45 | +238.32% | 31,407,920 |
| Apr 22, 2026 | $3.66 | $3.80 | $3.53 | $3.68 | +2.79% | 84,947 |
| Apr 21, 2026 | $3.73 | $3.84 | $3.53 | $3.58 | -4.02% | 97,369 |
| Apr 20, 2026 | $3.90 | $3.90 | $3.68 | $3.73 | -3.62% | 79,965 |
| Apr 17, 2026 | $3.99 | $4.15 | $3.81 | $3.87 | -0.26% | 221,185 |
| Apr 16, 2026 | $4.20 | $4.29 | $3.70 | $3.88 | -9.77% | 454,981 |
| Apr 15, 2026 | $2.85 | $4.49 | $2.85 | $4.30 | +53.57% | 1,841,442 |
| Apr 14, 2026 | $2.57 | $2.87 | $2.57 | $2.80 | +11.11% | 86,508 |
| Apr 13, 2026 | $2.45 | $2.58 | $2.41 | $2.52 | +2.44% | 29,141 |
| Apr 10, 2026 | $2.58 | $2.60 | $2.46 | $2.46 | -1.99% | 33,730 |
| Apr 9, 2026 | $2.50 | $2.61 | $2.49 | $2.51 | 0.00% | 25,406 |
| Apr 8, 2026 | $2.63 | $2.66 | $2.51 | $2.51 | +0.40% | 50,118 |
| Apr 7, 2026 | $2.48 | $2.61 | $2.44 | $2.50 | +0.40% | 34,581 |
| Apr 6, 2026 | $2.50 | $2.56 | $2.48 | $2.49 | -0.40% | 28,530 |
| Apr 2, 2026 | $2.42 | $2.59 | $2.42 | $2.50 | -4.58% | 64,370 |
| Apr 1, 2026 | $2.54 | $2.87 | $2.51 | $2.62 | +1.16% | 81,356 |
| Mar 31, 2026 | $2.31 | $2.59 | $2.31 | $2.59 | +13.60% | 74,621 |
| Mar 30, 2026 | $2.41 | $2.48 | $2.23 | $2.28 | -4.60% | 59,813 |
| Mar 27, 2026 | $2.45 | $2.49 | $2.37 | $2.39 | -5.16% | 50,868 |
| Mar 26, 2026 | $2.47 | $2.57 | $2.46 | $2.52 | -0.40% | 26,410 |
| Mar 25, 2026 | $2.60 | $2.68 | $2.45 | $2.53 | -1.17% | 63,301 |
| Mar 24, 2026 | $2.75 | $2.86 | $2.56 | $2.56 | -6.57% | 58,307 |
| Mar 23, 2026 | $2.81 | $2.89 | $2.69 | $2.74 | +2.24% | 107,481 |
| Mar 20, 2026 | $3.19 | $3.25 | $2.68 | $2.68 | -16.77% | 201,007 |
| Mar 19, 2026 | $3.20 | $3.23 | $3.13 | $3.22 | 0.00% | 48,450 |
| Mar 18, 2026 | $3.27 | $3.33 | $3.20 | $3.22 | -1.83% | 23,087 |
| Mar 17, 2026 | $3.22 | $3.35 | $3.22 | $3.28 | +1.23% | 22,942 |
| Mar 16, 2026 | $3.29 | $3.40 | $3.23 | $3.24 | -0.31% | 41,055 |
| Mar 13, 2026 | $3.42 | $3.47 | $3.25 | $3.25 | -5.25% | 43,127 |
| Mar 12, 2026 | $3.58 | $3.64 | $3.41 | $3.43 | -6.03% | 40,127 |
| Mar 11, 2026 | $3.41 | $3.67 | $3.41 | $3.65 | +5.80% | 41,686 |
| Mar 10, 2026 | $3.41 | $3.54 | $3.39 | $3.45 | +2.07% | 37,744 |
| Mar 9, 2026 | $3.31 | $3.44 | $3.26 | $3.38 | 0.00% | 35,734 |
| Mar 6, 2026 | $3.37 | $3.47 | $3.30 | $3.38 | -2.59% | 30,404 |
| Mar 5, 2026 | $3.44 | $3.53 | $3.40 | $3.47 | +0.58% | 23,954 |
| Mar 4, 2026 | $3.48 | $3.48 | $3.37 | $3.45 | 0.00% | 24,257 |
| Mar 3, 2026 | $3.17 | $3.55 | $3.16 | $3.45 | +4.55% | 78,608 |
| Mar 2, 2026 | $3.27 | $3.43 | $3.26 | $3.30 | -1.79% | 43,177 |
| Feb 27, 2026 | $3.38 | $3.52 | $3.28 | $3.36 | -3.17% | 28,874 |
| Feb 26, 2026 | $3.39 | $3.59 | $3.39 | $3.47 | +2.06% | 33,880 |
| Feb 25, 2026 | $3.32 | $3.43 | $3.32 | $3.40 | +2.72% | 43,875 |
| Feb 24, 2026 | $3.25 | $3.44 | $3.25 | $3.31 | +2.48% | 49,707 |
| Feb 23, 2026 | $3.30 | $3.33 | $3.23 | $3.23 | -4.15% | 38,946 |
| Feb 20, 2026 | $3.41 | $3.47 | $3.34 | $3.37 | -0.88% | 23,289 |
| Feb 19, 2026 | $3.55 | $3.63 | $3.26 | $3.40 | -5.56% | 92,043 |
| Feb 18, 2026 | $3.53 | $3.72 | $3.53 | $3.60 | +1.98% | 20,053 |
| Feb 17, 2026 | $3.75 | $3.90 | $3.48 | $3.53 | -6.86% | 39,777 |
| Feb 13, 2026 | $3.25 | $3.87 | $3.24 | $3.79 | +16.62% | 165,254 |
| Feb 12, 2026 | $3.48 | $3.48 | $3.16 | $3.25 | -6.88% | 40,953 |
| Feb 11, 2026 | $3.70 | $3.71 | $3.42 | $3.49 | -6.18% | 38,659 |
| Feb 10, 2026 | $3.76 | $3.85 | $3.70 | $3.72 | -1.06% | 24,666 |
| Feb 9, 2026 | $3.90 | $3.93 | $3.70 | $3.76 | -3.59% | 42,459 |
| Feb 6, 2026 | $3.16 | $4.08 | $3.16 | $3.90 | +24.60% | 439,522 |
| Feb 5, 2026 | $3.35 | $3.38 | $3.10 | $3.13 | -7.67% | 77,998 |
| Feb 4, 2026 | $3.47 | $3.50 | $3.33 | $3.39 | -3.14% | 67,750 |
| Feb 3, 2026 | $3.62 | $3.63 | $3.44 | $3.50 | -3.85% | 84,881 |
| Feb 2, 2026 | $3.67 | $3.77 | $3.58 | $3.64 | -1.62% | 53,242 |
| Jan 30, 2026 | $3.76 | $3.82 | $3.57 | $3.70 | -2.37% | 77,332 |
| Jan 29, 2026 | $3.81 | $3.94 | $3.68 | $3.79 | -1.56% | 120,987 |
| Jan 28, 2026 | $3.88 | $3.91 | $3.70 | $3.85 | -0.77% | 98,224 |
| Jan 27, 2026 | $4.02 | $4.10 | $3.86 | $3.88 | -3.72% | 65,841 |
| Jan 26, 2026 | $4.19 | $4.21 | $4.00 | $4.03 | -4.95% | 47,924 |
| Jan 23, 2026 | $4.18 | $4.24 | $3.94 | $4.24 | +1.92% | 85,430 |
| Jan 22, 2026 | $4.16 | $4.41 | $4.16 | $4.16 | -0.72% | 70,486 |
| Jan 21, 2026 | $4.25 | $4.35 | $4.13 | $4.19 | -0.71% | 62,704 |
| Jan 20, 2026 | $4.40 | $4.43 | $4.20 | $4.22 | -6.64% | 71,872 |
| Jan 16, 2026 | $4.28 | $4.66 | $4.28 | $4.52 | +6.10% | 113,328 |
| Jan 15, 2026 | $4.29 | $4.36 | $4.23 | $4.26 | -0.23% | 57,083 |
| Jan 14, 2026 | $4.47 | $4.49 | $4.25 | $4.27 | -3.83% | 54,662 |
| Jan 13, 2026 | $4.46 | $4.56 | $4.33 | $4.44 | +2.30% | 62,764 |
| Jan 12, 2026 | $4.37 | $4.38 | $4.26 | $4.34 | -0.91% | 72,845 |
| Jan 9, 2026 | $4.41 | $4.45 | $4.35 | $4.38 | -0.90% | 29,694 |
| Jan 8, 2026 | $4.35 | $4.45 | $4.29 | $4.42 | +1.61% | 49,859 |
| Jan 7, 2026 | $4.40 | $4.49 | $4.27 | $4.35 | -0.46% | 44,830 |
| Jan 6, 2026 | $4.40 | $4.50 | $4.37 | $4.37 | -1.35% | 53,203 |
| Jan 5, 2026 | $4.45 | $4.60 | $4.40 | $4.43 | +0.45% | 40,053 |
| Jan 2, 2026 | $4.38 | $4.52 | $4.25 | $4.41 | +2.32% | 49,568 |
| Dec 31, 2025 | $4.32 | $4.48 | $4.23 | $4.31 | -0.69% | 155,238 |
| Dec 30, 2025 | $4.37 | $4.64 | $4.33 | $4.34 | -1.59% | 98,867 |
| Dec 29, 2025 | $4.63 | $4.63 | $4.38 | $4.41 | -5.57% | 126,038 |
| Dec 26, 2025 | $4.69 | $4.78 | $4.65 | $4.67 | -1.48% | 48,477 |
| Dec 24, 2025 | $4.74 | $4.79 | $4.67 | $4.74 | +0.42% | 30,671 |
| Dec 23, 2025 | $4.79 | $4.86 | $4.68 | $4.72 | -1.67% | 88,194 |
| Dec 22, 2025 | $4.91 | $5.05 | $4.80 | $4.80 | -1.23% | 77,182 |
| Dec 19, 2025 | $5.18 | $5.19 | $4.85 | $4.86 | -5.81% | 150,492 |
| Dec 18, 2025 | $5.05 | $5.30 | $5.05 | $5.16 | +2.79% | 95,448 |
| Dec 17, 2025 | $5.17 | $5.30 | $5.01 | $5.02 | -3.28% | 56,821 |
| Dec 16, 2025 | $5.15 | $5.33 | $5.15 | $5.19 | -0.95% | 92,073 |
| Dec 15, 2025 | $5.65 | $5.71 | $5.19 | $5.24 | -7.42% | 86,099 |
| Dec 12, 2025 | $5.74 | $5.98 | $5.66 | $5.66 | -1.57% | 66,825 |
| Dec 11, 2025 | $5.77 | $5.96 | $5.75 | $5.75 | -1.54% | 81,978 |
| Dec 10, 2025 | $5.83 | $5.98 | $5.76 | $5.84 | -0.85% | 48,959 |
| Dec 9, 2025 | $5.63 | $5.90 | $5.63 | $5.89 | +3.70% | 53,050 |
| Dec 8, 2025 | $5.63 | $5.85 | $5.62 | $5.68 | +1.07% | 50,192 |
| Dec 5, 2025 | $5.60 | $5.87 | $5.52 | $5.62 | 0.00% | 50,556 |
| Dec 4, 2025 | $5.42 | $5.64 | $5.39 | $5.62 | +3.50% | 45,381 |
| Dec 3, 2025 | $5.31 | $5.49 | $5.31 | $5.43 | +1.88% | 53,055 |
| Dec 2, 2025 | $5.35 | $5.38 | $5.27 | $5.33 | +0.19% | 52,877 |
| Dec 1, 2025 | $5.49 | $5.52 | $5.29 | $5.32 | -4.83% | 29,396 |
| Nov 28, 2025 | $5.50 | $5.71 | $5.44 | $5.59 | +1.45% | 35,013 |
| Nov 26, 2025 | $5.33 | $5.70 | $5.29 | $5.51 | +4.16% | 71,520 |
| Nov 25, 2025 | $5.30 | $5.47 | $5.29 | $5.29 | -0.94% | 56,108 |
| Nov 24, 2025 | $5.25 | $5.50 | $5.25 | $5.34 | +1.52% | 56,301 |
| Nov 21, 2025 | $5.20 | $5.31 | $5.10 | $5.26 | +1.15% | 70,414 |
| Nov 20, 2025 | $5.48 | $5.71 | $5.19 | $5.20 | -3.53% | 54,642 |
| Nov 19, 2025 | $5.90 | $5.90 | $5.32 | $5.39 | -8.80% | 77,070 |
| Nov 18, 2025 | $5.90 | $6.01 | $5.82 | $5.91 | -1.01% | 54,235 |
| Nov 17, 2025 | $5.65 | $6.15 | $5.62 | $5.97 | +4.74% | 105,510 |
| Nov 14, 2025 | $5.73 | $5.76 | $5.56 | $5.70 | -4.04% | 48,038 |
| Nov 13, 2025 | $6.12 | $6.15 | $5.85 | $5.94 | -4.19% | 64,018 |
| Nov 12, 2025 | $6.34 | $6.35 | $6.05 | $6.20 | -1.59% | 41,576 |
| Nov 11, 2025 | $6.20 | $6.38 | $6.08 | $6.30 | +1.45% | 27,974 |
| Nov 10, 2025 | $6.20 | $6.30 | $6.01 | $6.21 | +0.16% | 60,920 |
| Nov 7, 2025 | $6.19 | $6.29 | $5.67 | $6.20 | -3.28% | 105,261 |
| Nov 6, 2025 | $5.70 | $6.79 | $5.66 | $6.41 | +1.10% | 82,289 |
| Nov 5, 2025 | $6.19 | $6.51 | $6.19 | $6.34 | +2.92% | 53,787 |
| Nov 4, 2025 | $6.30 | $6.37 | $6.13 | $6.16 | -3.60% | 52,339 |
| Nov 3, 2025 | $6.61 | $6.66 | $6.32 | $6.39 | – | 35,256 |
Seasonality
FIRY return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 10.8% | -6.0% | -16.7% | 30.8% | 2.7% | 2.8% | 0.7% | -5.6% | -7.6% | -0.1% | -0.5% | -11.5% |
| Months up | 3 of 6 | 2 of 6 | 0 of 6 | 3 of 6 | 4 of 7 | 5 of 7 | 3 of 7 | 3 of 7 | 2 of 7 | 5 of 7 | 2 of 7 | 2 of 6 |
| 2026 | -14.2% | -9.2% | -22.9% | 211.2% | 16.3% | 8.6% | -6.9% | 4.3% | 25.3% | 3.2% | -15.2% | |
| 2025 | 32.2% | -11.6% | -23.5% | 13.8% | 22.9% | 8.4% | 1.6% | 27.3% | -9.3% | -16.5% | -16.3% | -22.9% |
| 2024 | -13.8% | 27.1% | -5.1% | -5.4% | 11.2% | 5.1% | -10.2% | -8.5% | -4.7% | 2.7% | -1.2% | -11.8% |
| 2023 | 57.8% | -21.8% | -5.2% | 5.0% | -24.8% | -2.8% | 31.4% | -31.5% | -37.7% | 0.4% | 16.4% | 4.7% |
| 2022 | -35.3% | -35.3% | -3.5% | -31.7% | -7.3% | -34.7% | 27.4% | -15.8% | -23.3% | 1.0% | -5.0% | -48.3% |
| 2021 | 38.1% | 14.4% | -39.8% | -8.0% | -3.0% | 27.8% | -35.2% | -16.4% | -16.6% | 13.8% | -16.9% | -19.9% |
| 2020 | 4.1% | 7.1% | -3.6% | 1.5% | 13.1% | -5.2% | 34.4% | 29.0% |
See a number that looks wrong?