MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FIRY — Firy Inc.
NYSEFiry Inc.
$12.47
+0.29(+2.38%)
- O
- 12.33
- H
- 12.60
- L
- 12.03
- V
- 79.53K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.47
Period Return+184.05%
Period High$14.12
Period Low$2.23
Avg Daily Volume270.1K
Total Trading Days365
FIRY — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.33 | $12.60 | $12.03 | $12.47 | +$0.29 | +2.38% | 79,531 | $12.37 | $12.03 $12.60 |
| Oct 1, 2026 | $12.41 | $12.95 | $12.18 | $12.18 | $-0.21 | -1.69% | 134,112 | $12.53 | $12.18 $12.95 |
| Sep 30, 2026 | $12.53 | $12.75 | $12.06 | $12.39 | $-0.16 | -1.27% | 102,440 | $12.32 | $12.06 $12.75 |
| Sep 29, 2026 | $12.41 | $12.82 | $12.32 | $12.55 | +$0.04 | +0.32% | 119,775 | $12.53 | $12.32 $12.82 |
| Sep 28, 2026 | $12.22 | $12.62 | $11.62 | $12.51 | +$0.09 | +0.72% | 203,794 | $12.26 | $11.62 $12.62 |
| Sep 25, 2026 | $12.65 | $13.00 | $12.41 | $12.42 | $-0.32 | -2.51% | 136,035 | $12.70 | $12.41 $13.00 |
| Sep 24, 2026 | $12.97 | $13.26 | $12.68 | $12.74 | $-0.36 | -2.75% | 165,294 | $12.92 | $12.68 $13.26 |
| Sep 23, 2026 | $12.69 | $13.92 | $12.45 | $13.10 | +$0.50 | +3.97% | 417,313 | $13.35 | $12.45 $13.92 |
| Sep 22, 2026 | $10.75 | $13.50 | $10.73 | $12.60 | +$1.90 | +17.76% | 769,333 | $12.56 | $10.73 $13.50 |
| Sep 21, 2026 | $10.13 | $10.73 | $10.08 | $10.70 | +$0.36 | +3.48% | 86,991 | $10.50 | $10.08 $10.73 |
| Sep 18, 2026 | $10.26 | $10.39 | $10.12 | $10.34 | +$0.05 | +0.49% | 217,234 | $10.32 | $10.12 $10.39 |
| Sep 17, 2026 | $10.40 | $10.44 | $10.25 | $10.29 | $-0.01 | -0.10% | 116,500 | $10.35 | $10.25 $10.44 |
| Sep 16, 2026 | $10.35 | $10.45 | $10.17 | $10.30 | $-0.01 | -0.10% | 95,856 | $10.32 | $10.17 $10.45 |
| Sep 15, 2026 | $10.21 | $10.37 | $10.13 | $10.31 | +$0.01 | +0.10% | 92,095 | $10.28 | $10.13 $10.37 |
| Sep 14, 2026 | $9.87 | $10.38 | $9.65 | $10.30 | +$0.35 | +3.52% | 118,749 | $10.18 | $9.65 $10.38 |
| Sep 11, 2026 | $9.60 | $9.98 | $9.57 | $9.95 | +$0.38 | +3.97% | 65,877 | $9.84 | $9.57 $9.98 |
| Sep 10, 2026 | $9.78 | $9.81 | $9.50 | $9.57 | $-0.32 | -3.24% | 64,610 | $9.65 | $9.50 $9.81 |
| Sep 9, 2026 | $9.58 | $9.91 | $9.52 | $9.89 | +$0.16 | +1.64% | 108,582 | $9.78 | $9.52 $9.91 |
| Sep 8, 2026 | $10.00 | $10.11 | $9.62 | $9.73 | $-0.40 | -3.95% | 84,878 | $9.87 | $9.62 $10.11 |
| Sep 4, 2026 | $9.78 | $10.18 | $9.72 | $10.13 | +$0.26 | +2.63% | 77,070 | $10.06 | $9.72 $10.18 |
| Sep 3, 2026 | $10.04 | $10.20 | $9.62 | $9.87 | $-0.08 | -0.80% | 81,025 | $9.82 | $9.62 $10.20 |
| Sep 2, 2026 | $9.81 | $10.18 | $9.81 | $9.95 | +$0.04 | +0.40% | 107,646 | $10.01 | $9.81 $10.18 |
| Sep 1, 2026 | $9.85 | $10.15 | $9.60 | $9.91 | +$0.02 | +0.20% | 110,851 | $9.93 | $9.60 $10.15 |
| Aug 31, 2026 | $9.94 | $10.12 | $9.75 | $9.89 | +$0.05 | +0.51% | 134,317 | $9.91 | $9.75 $10.12 |
| Aug 28, 2026 | $10.11 | $10.18 | $9.68 | $9.84 | $-0.35 | -3.43% | 69,445 | $9.85 | $9.68 $10.18 |
| Aug 27, 2026 | $9.87 | $10.40 | $9.87 | $10.19 | +$0.35 | +3.56% | 202,377 | $10.14 | $9.87 $10.40 |
| Aug 26, 2026 | $9.56 | $9.90 | $9.52 | $9.84 | +$0.46 | +4.90% | 147,262 | $9.71 | $9.52 $9.90 |
| Aug 25, 2026 | $9.25 | $9.51 | $9.09 | $9.38 | +$0.15 | +1.63% | 104,962 | $9.30 | $9.09 $9.51 |
| Aug 24, 2026 | $9.70 | $9.84 | $9.21 | $9.23 | $-0.54 | -5.53% | 207,835 | $9.39 | $9.21 $9.84 |
| Aug 21, 2026 | $10.12 | $10.73 | $9.70 | $9.77 | $-0.47 | -4.59% | 143,744 | $10.14 | $9.70 $10.73 |