FIAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	18.08	18.08	18.05	18.09	-	0.17%	1,933
Aug 14, 2025	18.08	18.10	18.06	18.06	18.06	-0.80%	19,849
Aug 13, 2025	18.22	18.22	18.19	18.21	18.08	0.11%	14,667
Aug 12, 2025	18.18	18.19	18.18	18.19	18.06	0.03%	34,180
Aug 11, 2025	18.19	18.20	18.18	18.18	18.06	-0.08%	13,309
Aug 8, 2025	18.20	18.22	18.20	18.20	18.07	-0.03%	10,382
Aug 7, 2025	18.21	18.22	18.18	18.20	18.08	-0.11%	17,803
Aug 6, 2025	18.22	18.24	18.19	18.22	18.10	-	18,559
Aug 5, 2025	18.21	18.24	18.20	18.22	18.10	-0.03%	7,346
Aug 4, 2025	18.23	18.24	18.22	18.23	18.10	-	3,356
Aug 1, 2025	18.20	18.24	18.20	18.23	18.10	0.61%	10,976
Jul 31, 2025	18.12	18.14	18.11	18.12	17.99	-0.09%	7,735
Jul 30, 2025	18.15	18.15	18.10	18.13	18.01	-0.02%	4,104
Jul 29, 2025	18.11	18.15	18.10	18.14	18.01	0.06%	9,896
Jul 28, 2025	18.15	18.15	18.12	18.13	18.00	-0.11%	9,121
Jul 25, 2025	18.15	18.15	18.13	18.15	18.02	0.19%	26,262
Jul 24, 2025	18.13	18.16	18.10	18.11	17.99	-0.22%	50,545
Jul 23, 2025	18.14	18.15	18.13	18.15	18.03	0.06%	8,982
Jul 22, 2025	18.10	18.14	18.09	18.14	18.02	0.44%	17,334
Jul 21, 2025	18.06	18.07	18.05	18.06	17.94	0.53%	12,664
Jul 18, 2025	18.00	18.00	17.97	17.97	17.85	-	16,158
Jul 17, 2025	17.96	17.98	17.95	17.97	17.85	-1.07%	45,524
Jul 16, 2025	18.15	18.19	18.12	18.16	17.92	0.17%	29,569
Jul 15, 2025	18.19	18.19	18.10	18.13	17.89	-0.38%	17,740
Jul 14, 2025	18.18	18.23	18.18	18.20	17.96	-0.03%	12,447
Jul 11, 2025	18.23	18.23	18.18	18.21	17.96	-0.08%	11,660
Jul 10, 2025	18.22	18.23	18.20	18.22	17.98	-0.04%	7,219
Jul 9, 2025	18.18	18.23	18.16	18.23	17.98	0.30%	8,666
Jul 8, 2025	18.29	18.29	18.17	18.17	17.93	-0.59%	13,754
Jul 7, 2025	18.25	18.29	18.25	18.28	18.04	0.05%	6,904
Jul 3, 2025	18.27	18.28	18.26	18.27	18.03	-0.02%	7,679
Jul 2, 2025	18.28	18.29	18.27	18.28	18.03	-0.14%	5,389
Jul 1, 2025	18.28	18.32	18.28	18.30	18.06	0.28%	4,004
Jun 30, 2025	18.21	18.26	18.20	18.25	18.01	0.32%	7,776
Jun 27, 2025	18.18	18.21	18.16	18.19	17.95	-	16,129
Jun 26, 2025	18.21	18.21	18.16	18.19	17.95	-0.11%	12,402
Jun 25, 2025	18.25	18.25	18.17	18.21	17.97	-0.19%	21,024
Jun 24, 2025	18.23	18.25	18.23	18.25	18.00	0.39%	9,745
Jun 23, 2025	18.10	18.18	18.10	18.18	17.93	0.50%	7,674
Jun 20, 2025	18.09	18.10	18.08	18.09	17.84	0.14%	18,309
Jun 18, 2025	18.07	18.10	18.06	18.06	17.82	-0.74%	11,880
Jun 17, 2025	18.17	18.24	18.17	18.19	17.83	-0.22%	26,198
Jun 16, 2025	18.26	18.28	18.23	18.23	17.87	-0.14%	2,561
Jun 13, 2025	18.28	18.28	18.24	18.26	17.90	-0.05%	6,762
Jun 12, 2025	18.24	18.27	18.22	18.27	17.90	0.22%	14,743
Jun 11, 2025	18.23	18.24	18.21	18.23	17.86	-0.09%	6,040
Jun 10, 2025	18.25	18.26	18.22	18.25	17.88	0.15%	36,070
Jun 9, 2025	18.17	18.24	18.16	18.22	17.86	0.02%	23,598
Jun 6, 2025	18.21	18.24	18.20	18.22	17.85	0.19%	22,395
Jun 5, 2025	18.23	18.23	18.18	18.18	17.82	-0.30%	4,024