Firy Stock Price History
NYSE: FIRYTechnologyEDP ServicesUSD
12.07+0.05 (+0.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FIRY price history at a glance
The price history for Firy (FIRY) on this page begins on April 27, 2020, when the stock closed at $197.00; it most recently closed at $12.02 on October 5, 2026. The highest price in this record is $925.96, reached on February 1, 2021; the latest close is 98.7% below that peak. Across the 5 complete calendar years in the table, FIRY finished higher in 0 and lower in 5. Its best year was 2025 (-14.9%) and its worst was 2022 (-93.2%).
Over roughly 6 years the share price changed -93.9%, a -35.2% compound annual price return (excluding dividends). In the last 12 months alone, FIRY has gained 52.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $925.96
- Date of high
- Feb 1, 2021
- Low since 2020
- $2.23
- Date of low
- Mar 30, 2026
- 52-week high
- $20.00
- 52-week low
- $2.23
- IPO year
- 2020
- Last close
- $12.02
FIRY returns
1 week
-1.31%
1 month
+23.54%
3 months
+36.44%
6 months
+378.88%
Year to date
+178.89%
1 year
+52.73%
3 years
+186.19%
5 years
-93.12%
FIRY price return, excluding dividends.
FIRY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.02 | +172.56% |
| 2025 | 4.41 | -14.86% |
| 2024 | 5.18 | -16.99% |
| 2023 | 6.24 | -38.34% |
| 2022 | 10.12 | -93.20% |
| 2021 | 148.80 | -62.80% |
| 2020* | 400.00 | +103.05% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
FIRY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.90 | 12.07 | 11.78 | 12.02 | +1.43% | |
| 12.35 | 12.47 | 11.74 | 11.85 | -5.05% | |
| 12.51 | 12.79 | 12.39 | 12.48 | -0.72% | |
| 12.45 | 12.73 | 12.02 | 12.57 | +0.80% | |
| 12.33 | 12.60 | 12.03 | 12.47 | +2.38% | |
| 12.41 | 12.95 | 12.18 | 12.18 | -1.69% | |
| 12.53 | 12.75 | 12.06 | 12.39 | -1.27% | |
| 12.41 | 12.82 | 12.32 | 12.55 | +0.32% | |
| 12.22 | 12.62 | 11.62 | 12.51 | +0.72% | |
| 12.65 | 13.00 | 12.41 | 12.42 | -2.51% | |
| 12.97 | 13.26 | 12.68 | 12.74 | -2.75% | |
| 12.69 | 13.92 | 12.45 | 13.10 | +3.97% | |
| 10.75 | 13.50 | 10.73 | 12.60 | +17.76% | |
| 10.13 | 10.73 | 10.08 | 10.70 | +3.48% | |
| 10.26 | 10.39 | 10.12 | 10.34 | +0.49% | |
| 10.40 | 10.44 | 10.25 | 10.29 | -0.10% | |
| 10.35 | 10.45 | 10.17 | 10.30 | -0.10% | |
| 10.21 | 10.37 | 10.13 | 10.31 | +0.10% | |
| 9.87 | 10.39 | 9.65 | 10.30 | +3.52% | |
| 9.60 | 9.98 | 9.57 | 9.95 | +3.97% | |
| 9.78 | 9.81 | 9.50 | 9.57 | -3.24% | |
| 9.58 | 9.91 | 9.52 | 9.89 | +1.64% | |
| 10.00 | 10.11 | 9.62 | 9.73 | -3.95% | |
| 9.78 | 10.18 | 9.72 | 10.13 | +2.63% | |
| 10.04 | 10.20 | 9.62 | 9.87 | -0.80% | |
| 9.81 | 10.18 | 9.81 | 9.95 | +0.40% | |
| 9.85 | 10.15 | 9.60 | 9.91 | +0.20% | |
| 9.94 | 10.12 | 9.75 | 9.89 | +0.51% | |
| 10.11 | 10.18 | 9.68 | 9.84 | -3.43% | |
| 9.87 | 10.40 | 9.87 | 10.19 | +3.56% | |
| 9.56 | 9.90 | 9.52 | 9.84 | +4.90% | |
| 9.25 | 9.51 | 9.09 | 9.38 | +1.63% | |
| 9.70 | 9.84 | 9.21 | 9.23 | -5.53% | |
| 10.12 | 10.73 | 9.70 | 9.77 | -4.59% | |
| 9.57 | 10.31 | 9.36 | 10.24 | +5.68% | |
| 10.13 | 10.48 | 9.55 | 9.69 | -1.12% | |
| 9.71 | 10.29 | 9.60 | 9.80 | -1.61% | |
| 9.82 | 10.28 | 9.43 | 9.96 | +4.84% | |
| 9.74 | 10.05 | 9.35 | 9.50 | -6.13% | |
| 10.01 | 10.62 | 9.93 | 10.12 | +1.40% | |
| 10.11 | 10.16 | 9.71 | 9.98 | -2.35% | |
| 10.35 | 10.52 | 10.08 | 10.22 | -2.48% | |
| 10.45 | 10.66 | 10.20 | 10.48 | +0.29% | |
| 10.00 | 11.00 | 9.99 | 10.45 | +4.50% | |
| 9.73 | 10.00 | 9.43 | 10.00 | +1.21% | |
| 9.22 | 9.88 | 9.17 | 9.88 | +5.67% | |
| 9.29 | 9.50 | 9.13 | 9.35 | +1.30% | |
| 9.44 | 9.63 | 9.11 | 9.23 | -2.64% | |
| 9.55 | 9.81 | 9.16 | 9.48 | -2.97% | |
| 9.59 | 10.11 | 9.02 | 9.77 | -0.71% | |
| 9.27 | 10.82 | 9.26 | 9.84 | 0.00% | |
| 13.97 | 14.12 | 9.20 | 9.84 | +17.70% | |
| 8.24 | 8.62 | 8.23 | 8.36 | +2.58% | |
| 8.16 | 8.36 | 8.01 | 8.15 | +0.99% | |
| 8.15 | 8.29 | 7.92 | 8.07 | -2.77% | |
| 8.73 | 9.10 | 8.30 | 8.30 | -5.90% | |
| 8.66 | 8.92 | 8.64 | 8.82 | +2.20% | |
| 8.30 | 8.71 | 8.05 | 8.63 | +3.98% | |
| 8.04 | 8.46 | 8.00 | 8.30 | +2.09% | |
| 8.47 | 8.68 | 8.07 | 8.13 | -4.80% | |
| 8.19 | 8.64 | 8.15 | 8.54 | +6.22% | |
| 8.34 | 8.58 | 8.00 | 8.04 | -4.74% | |
| 8.42 | 8.66 | 8.34 | 8.44 | -1.17% | |
| 8.75 | 8.95 | 8.42 | 8.54 | -3.06% | |
| 9.05 | 9.30 | 8.77 | 8.81 | -4.55% | |
| 9.00 | 9.30 | 8.80 | 9.23 | +0.33% | |
| 9.40 | 9.78 | 9.15 | 9.20 | -2.85% | |
| 9.65 | 10.08 | 9.44 | 9.47 | -2.77% | |
| 9.79 | 10.20 | 9.56 | 9.74 | -0.81% | |
| 10.12 | 10.46 | 9.82 | 9.82 | -3.54% | |
| 10.14 | 10.74 | 9.91 | 10.18 | -0.68% | |
| 9.50 | 10.59 | 9.39 | 10.25 | +7.67% | |
| 8.24 | 9.73 | 8.24 | 9.52 | +13.88% | |
| 8.30 | 8.36 | 7.65 | 8.36 | 0.00% | |
| 8.97 | 9.10 | 8.36 | 8.36 | -8.33% | |
| 8.25 | 9.16 | 8.06 | 9.12 | +7.42% | |
| 8.78 | 9.27 | 7.83 | 8.49 | -3.96% | |
| 8.27 | 8.98 | 8.00 | 8.84 | +6.25% | |
| 8.18 | 8.66 | 8.12 | 8.32 | +0.36% | |
| 8.78 | 8.93 | 8.11 | 8.29 | -6.33% | |
| 8.79 | 9.33 | 8.66 | 8.85 | +2.55% | |
| 8.89 | 9.01 | 8.46 | 8.63 | -4.43% | |
| 8.83 | 9.19 | 8.55 | 9.03 | +3.20% | |
| 8.70 | 9.31 | 8.61 | 8.75 | -0.68% | |
| 9.00 | 9.49 | 8.80 | 8.81 | -2.11% | |
| 8.45 | 9.36 | 8.45 | 9.00 | +6.76% | |
| 9.48 | 9.58 | 8.20 | 8.43 | -12.19% | |
| 9.67 | 10.00 | 9.27 | 9.60 | -2.04% | |
| 9.87 | 10.00 | 9.40 | 9.80 | -2.39% | |
| 9.80 | 10.25 | 9.55 | 10.04 | +0.40% | |
| 9.30 | 10.20 | 9.17 | 10.00 | +6.72% | |
| 8.83 | 9.61 | 8.51 | 9.37 | +5.52% | |
| 9.10 | 9.48 | 8.72 | 8.88 | -1.33% | |
| 8.99 | 9.82 | 8.92 | 9.00 | -1.21% | |
| 8.36 | 9.69 | 8.30 | 9.11 | +6.05% | |
| 8.25 | 8.65 | 7.96 | 8.59 | +3.37% | |
| 7.21 | 8.62 | 7.19 | 8.31 | +15.26% | |
| 7.70 | 8.46 | 7.01 | 7.21 | -7.56% | |
| 6.58 | 8.05 | 6.46 | 7.80 | +18.18% | |
| 5.95 | 7.09 | 5.84 | 6.60 | +6.80% | |
| 6.57 | 6.71 | 5.83 | 6.18 | -5.07% | |
| 6.22 | 6.98 | 6.00 | 6.51 | +4.66% | |
| 6.28 | 6.55 | 6.00 | 6.22 | -1.89% | |
| 6.26 | 6.55 | 6.00 | 6.34 | -0.63% | |
| 6.52 | 6.67 | 6.17 | 6.38 | -4.35% | |
| 6.96 | 7.20 | 6.56 | 6.67 | -3.61% | |
| 6.39 | 7.69 | 6.39 | 6.92 | +8.98% | |
| 6.58 | 6.80 | 6.22 | 6.35 | -4.80% | |
| 6.77 | 7.22 | 6.57 | 6.67 | -1.91% | |
| 7.65 | 7.86 | 6.55 | 6.80 | -11.23% | |
| 7.75 | 8.70 | 7.24 | 7.66 | -4.96% | |
| 5.80 | 8.47 | 5.62 | 8.06 | +39.45% | |
| 6.26 | 6.55 | 5.54 | 5.78 | -8.98% | |
| 6.21 | 6.85 | 5.89 | 6.35 | -0.16% | |
| 7.84 | 9.10 | 6.30 | 6.36 | -19.60% | |
| 8.60 | 9.20 | 7.17 | 7.91 | -36.47% | |
| 3.62 | 20.00 | 3.25 | 12.45 | +238.32% | |
| 3.66 | 3.80 | 3.53 | 3.68 | +2.79% | |
| 3.73 | 3.84 | 3.53 | 3.58 | -4.02% | |
| 3.90 | 3.90 | 3.68 | 3.73 | -3.62% | |
| 3.99 | 4.15 | 3.81 | 3.87 | -0.26% | |
| 4.20 | 4.29 | 3.70 | 3.88 | -9.77% | |
| 2.85 | 4.49 | 2.85 | 4.30 | +53.57% | |
| 2.57 | 2.87 | 2.57 | 2.80 | +11.11% | |
| 2.45 | 2.58 | 2.42 | 2.52 | +2.44% | |
| 2.58 | 2.60 | 2.46 | 2.46 | -1.99% | |
| 2.50 | 2.61 | 2.49 | 2.51 | 0.00% | |
| 2.63 | 2.66 | 2.51 | 2.51 | +0.40% | |
| 2.48 | 2.61 | 2.44 | 2.50 | +0.40% | |
| 2.50 | 2.56 | 2.48 | 2.49 | -0.40% | |
| 2.42 | 2.59 | 2.42 | 2.50 | -4.58% | |
| 2.54 | 2.87 | 2.51 | 2.62 | +1.16% | |
| 2.31 | 2.59 | 2.31 | 2.59 | +13.60% | |
| 2.41 | 2.48 | 2.23 | 2.28 | -4.60% | |
| 2.45 | 2.49 | 2.37 | 2.39 | -5.16% | |
| 2.47 | 2.57 | 2.46 | 2.52 | -0.40% | |
| 2.60 | 2.68 | 2.45 | 2.53 | -1.17% | |
| 2.75 | 2.86 | 2.56 | 2.56 | -6.57% | |
| 2.81 | 2.89 | 2.69 | 2.74 | +2.24% | |
| 3.19 | 3.25 | 2.68 | 2.68 | -16.77% | |
| 3.20 | 3.23 | 3.13 | 3.22 | 0.00% | |
| 3.27 | 3.33 | 3.20 | 3.22 | -1.83% | |
| 3.22 | 3.35 | 3.22 | 3.28 | +1.23% | |
| 3.29 | 3.40 | 3.23 | 3.24 | -0.31% | |
| 3.42 | 3.47 | 3.25 | 3.25 | -5.25% | |
| 3.58 | 3.64 | 3.41 | 3.43 | -6.03% | |
| 3.41 | 3.67 | 3.41 | 3.65 | +5.80% | |
| 3.41 | 3.54 | 3.39 | 3.45 | +2.07% | |
| 3.31 | 3.44 | 3.26 | 3.38 | 0.00% | |
| 3.37 | 3.47 | 3.30 | 3.38 | -2.59% | |
| 3.44 | 3.53 | 3.40 | 3.47 | +0.58% | |
| 3.48 | 3.48 | 3.37 | 3.45 | 0.00% | |
| 3.17 | 3.55 | 3.16 | 3.45 | +4.55% | |
| 3.27 | 3.43 | 3.26 | 3.30 | -1.79% | |
| 3.38 | 3.52 | 3.28 | 3.36 | -3.17% | |
| 3.39 | 3.59 | 3.39 | 3.47 | +2.06% | |
| 3.32 | 3.43 | 3.32 | 3.40 | +2.72% | |
| 3.25 | 3.44 | 3.25 | 3.31 | +2.48% | |
| 3.30 | 3.33 | 3.23 | 3.23 | -4.15% | |
| 3.41 | 3.47 | 3.34 | 3.37 | -0.88% | |
| 3.55 | 3.63 | 3.26 | 3.40 | -5.56% | |
| 3.53 | 3.72 | 3.53 | 3.60 | +1.98% | |
| 3.75 | 3.90 | 3.48 | 3.53 | -6.86% | |
| 3.25 | 3.87 | 3.24 | 3.79 | +16.62% | |
| 3.48 | 3.48 | 3.16 | 3.25 | -6.88% | |
| 3.70 | 3.71 | 3.42 | 3.49 | -6.18% | |
| 3.76 | 3.85 | 3.70 | 3.72 | -1.06% | |
| 3.90 | 3.93 | 3.70 | 3.76 | -3.59% | |
| 3.16 | 4.08 | 3.16 | 3.90 | +24.60% | |
| 3.35 | 3.38 | 3.10 | 3.13 | -7.67% | |
| 3.47 | 3.50 | 3.33 | 3.39 | -3.14% | |
| 3.62 | 3.63 | 3.44 | 3.50 | -3.85% | |
| 3.67 | 3.77 | 3.58 | 3.64 | -1.62% | |
| 3.76 | 3.82 | 3.57 | 3.70 | -2.37% | |
| 3.81 | 3.94 | 3.68 | 3.79 | -1.56% | |
| 3.88 | 3.91 | 3.70 | 3.85 | -0.77% | |
| 4.02 | 4.11 | 3.86 | 3.88 | -3.72% | |
| 4.19 | 4.21 | 4.00 | 4.03 | -4.95% | |
| 4.18 | 4.24 | 3.94 | 4.24 | +1.92% | |
| 4.16 | 4.41 | 4.16 | 4.16 | -0.72% | |
| 4.25 | 4.35 | 4.13 | 4.19 | -0.71% | |
| 4.40 | 4.43 | 4.20 | 4.22 | -6.64% | |
| 4.28 | 4.66 | 4.28 | 4.52 | +6.10% | |
| 4.29 | 4.36 | 4.23 | 4.26 | -0.23% | |
| 4.47 | 4.49 | 4.25 | 4.27 | -3.83% | |
| 4.46 | 4.56 | 4.33 | 4.44 | +2.30% | |
| 4.37 | 4.38 | 4.26 | 4.34 | -0.91% | |
| 4.41 | 4.45 | 4.35 | 4.38 | -0.90% | |
| 4.35 | 4.45 | 4.29 | 4.42 | +1.61% | |
| 4.40 | 4.49 | 4.27 | 4.35 | -0.46% | |
| 4.40 | 4.50 | 4.37 | 4.37 | -1.35% | |
| 4.45 | 4.60 | 4.40 | 4.43 | +0.45% | |
| 4.38 | 4.52 | 4.25 | 4.41 | +2.32% | |
| 4.32 | 4.48 | 4.23 | 4.31 | -0.69% | |
| 4.37 | 4.64 | 4.33 | 4.34 | -1.59% | |
| 4.63 | 4.63 | 4.38 | 4.41 | -5.57% | |
| 4.69 | 4.78 | 4.65 | 4.67 | -1.48% | |
| 4.74 | 4.79 | 4.67 | 4.74 | +0.42% | |
| 4.79 | 4.86 | 4.68 | 4.72 | -1.67% | |
| 4.91 | 5.05 | 4.80 | 4.80 | -1.23% | |
| 5.18 | 5.19 | 4.85 | 4.86 | -5.81% | |
| 5.05 | 5.30 | 5.05 | 5.16 | +2.79% | |
| 5.17 | 5.30 | 5.01 | 5.02 | -3.28% | |
| 5.15 | 5.33 | 5.15 | 5.19 | -0.95% | |
| 5.65 | 5.71 | 5.19 | 5.24 | -7.42% | |
| 5.74 | 5.98 | 5.66 | 5.66 | -1.57% | |
| 5.77 | 5.96 | 5.75 | 5.75 | -1.54% | |
| 5.83 | 5.98 | 5.76 | 5.84 | -0.85% | |
| 5.63 | 5.90 | 5.63 | 5.89 | +3.70% | |
| 5.63 | 5.85 | 5.62 | 5.68 | +1.07% | |
| 5.60 | 5.87 | 5.52 | 5.62 | 0.00% | |
| 5.42 | 5.64 | 5.39 | 5.62 | +3.50% | |
| 5.31 | 5.49 | 5.31 | 5.43 | +1.88% | |
| 5.35 | 5.38 | 5.27 | 5.33 | +0.19% | |
| 5.49 | 5.52 | 5.29 | 5.32 | -4.83% | |
| 5.50 | 5.71 | 5.44 | 5.59 | +1.45% | |
| 5.33 | 5.70 | 5.29 | 5.51 | +4.16% | |
| 5.30 | 5.47 | 5.29 | 5.29 | -0.94% | |
| 5.25 | 5.50 | 5.25 | 5.34 | +1.52% | |
| 5.20 | 5.31 | 5.10 | 5.26 | +1.15% | |
| 5.48 | 5.71 | 5.19 | 5.20 | -3.53% | |
| 5.90 | 5.90 | 5.32 | 5.39 | -8.80% | |
| 5.90 | 6.01 | 5.82 | 5.91 | -1.01% | |
| 5.65 | 6.15 | 5.62 | 5.97 | +4.74% | |
| 5.73 | 5.76 | 5.56 | 5.70 | -4.04% | |
| 6.12 | 6.15 | 5.85 | 5.94 | -4.19% | |
| 6.34 | 6.35 | 6.05 | 6.20 | -1.59% | |
| 6.20 | 6.38 | 6.08 | 6.30 | +1.45% | |
| 6.20 | 6.30 | 6.01 | 6.21 | +0.16% | |
| 6.19 | 6.29 | 5.67 | 6.20 | -3.28% | |
| 5.70 | 6.79 | 5.66 | 6.41 | +1.10% | |
| 6.19 | 6.51 | 6.19 | 6.34 | +2.92% | |
| 6.30 | 6.37 | 6.13 | 6.16 | -3.60% | |
| 6.61 | 6.66 | 6.32 | 6.39 | -4.34% | |
| 6.63 | 6.71 | 6.60 | 6.68 | +0.91% | |
| 6.69 | 6.80 | 6.57 | 6.62 | -3.07% | |
| 7.22 | 7.24 | 6.76 | 6.83 | -6.31% | |
| 7.63 | 7.70 | 7.25 | 7.29 | -4.71% | |
| 7.58 | 7.75 | 7.44 | 7.65 | +0.66% | |
| 7.68 | 7.75 | 7.41 | 7.60 | 0.00% | |
| 7.19 | 7.73 | 6.96 | 7.60 | +5.70% | |
| 6.86 | 7.49 | 6.61 | 7.19 | +4.81% | |
| 6.94 | 6.94 | 6.65 | 6.86 | -0.87% | |
| 7.11 | 7.12 | 6.86 | 6.92 | -2.12% | |
| 7.10 | 7.18 | 6.90 | 7.07 | -0.84% | |
| 7.40 | 7.40 | 7.05 | 7.13 | -4.04% | |
| 7.41 | 7.46 | 7.30 | 7.43 | +0.81% | |
| 7.24 | 7.41 | 7.13 | 7.37 | -0.54% | |
| 7.46 | 7.47 | 7.34 | 7.41 | +0.95% | |
| 7.70 | 7.74 | 7.27 | 7.34 | -5.17% | |
| 7.85 | 7.94 | 7.65 | 7.74 | -1.65% | |
| 8.00 | 8.00 | 7.77 | 7.87 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FIRY chart for longer ranges.