NYSE · FIRY · stock
Firy Inc. (FIRY) stock price history
Every NYSE trading session of Firy Inc. from Apr 27, 2020 to Sep 28, 2026: 1,614 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FIRY adjusted close, 2020 to 2026
- $874.40
- All time high, 2021
- $20.00
- 52 week high, $2.23 low
- 1,614
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
FIRY key facts
- Firy Inc. (FIRY) closed at $12.51 on Sep 28, 2026 on NYSE.
- FIRY's all time high close is $874.40, set on Feb 5, 2021; its all time low close is $2.28 on Mar 30, 2026.
- FIRY's 52 week range is $2.23 to $20.00.
- FIRY returned +62.9% over the year to Sep 28, 2026 and -94.1% over five years.
- Since Apr 27, 2020 FIRY returned -94%, -35.0% a year compounded.
- FIRY's deepest drawdown was -99.7% from Feb 5, 2021 to Mar 30, 2026.
- DataCedar holds 1,614 daily sessions of FIRY history from Apr 27, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FIRY price chart, 2020 to 2026
FIRY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +27.1% |
| 3 months | +31.4% |
| 6 months | +423.4% |
| Year to date | +188.2% |
| 1 year | +62.9% |
| 3 years | +142.9% |
| 5 years | -94.1% |
| 10 years | n/a |
| Since Apr 27, 2020 | -93.7% |
| Compound annual growth, 6.4 years | -35.0% |
FIRY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $874.40 on Feb 5, 2021
- All time low close
- $2.28 on Mar 30, 2026
- 52 week high
- $20.00 on Apr 23, 2026
- 52 week low
- $2.23 on Mar 30, 2026
- Deepest drawdown
- -99.7% from Feb 5, 2021 to Mar 30, 2026, not yet recovered
- Best single session
- +238.3% on Apr 23, 2026
- Worst single session
- -36.5% on Apr 24, 2026
- Volatility, 1 year annualised
- 162.5%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2025, -14%
- Worst calendar year
- 2022, -93%
FIRY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Apr 27, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.38 | $20.00 | $2.23 | $12.51 | +190.3% | 116.3M | 185 |
| 2025 | $5.02 | $9.11 | $3.54 | $4.31 | -14.3% | 20.3M | 250 |
| 2024 | $6.13 | $7.48 | $4.33 | $5.03 | -19.4% | 29.5M | 252 |
| 2023 | $10.20 | $20.40 | $3.96 | $6.24 | -38.3% | 97.2M | 250 |
| 2022 | $152.60 | $155.60 | $9.06 | $10.12 | -93.2% | 135.2M | 251 |
| 2021 | $398.00 | $925.96 | $142.00 | $148.80 | -62.8% | 192.9M | 252 |
| 2020 | $199.00 | $477.40 | $196.20 | $400.00 | n/a | 18M | 174 |
FIRY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $12.51 | +26.5% |
| August 2026 | $9.89 | +4.3% |
| July 2026 | $9.48 | -6.9% |
| June 2026 | $10.18 | +8.6% |
| May 2026 | $9.37 | +16.3% |
| April 2026 | $8.06 | +211.2% |
| March 2026 | $2.59 | -22.9% |
| February 2026 | $3.36 | -9.2% |
| January 2026 | $3.70 | -14.2% |
| December 2025 | $4.31 | -22.9% |
| November 2025 | $5.59 | -16.3% |
| October 2025 | $6.68 | -16.5% |
About the FIRY data
Daily bars. 1,614 sessions from Apr 27, 2020 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 27, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FIRY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- FIG Figma, Inc.
- FIGS FIGS, Inc.
- FINS Angel Oak Financial Strategies Income Term Trust
- FINV FinVolution Group
- FIS Fidelity National Information Services, Inc.
- FITB Fifth Third Bancorp
- FITB$A Fifth Third Bancorp Depositary Shares each representing 1/40th share of Fifth Third 6.00% Non-Cumulative Perpetual Class B Preferred Stock, Series A
- FITB$I Fifth Third Bancorp Depositary Share repstg 1/1000th Ownership Interest Perp Pfd Series I
Common questions
FIRY share price history
