FIRY Stock Prices

Data as of Nov 9, 2026

Last

11.85

Change

+0.37

Open

11.50

Previous

11.48

High

12.00

Low

11.10

Bid

-

Ask

-

Volume

278,203

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

85.1%

Hist Vol

71.9%

Opt Volume

164

Open Int

12,156

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	11.50	12.00	11.10	11.85	+0.37	278,203	164	0.851	0.719
Nov 6, 2026	10.51	11.50	10.36	11.48	+0.73	204,286	210	0.683	0.721
Nov 5, 2026	11.50	11.53	10.49	10.75	-0.84	237,060	182	0.810	0.718
Nov 4, 2026	12.59	12.69	11.27	11.59	-0.90	247,975	65	0.860	0.710
Nov 3, 2026	12.95	13.02	12.07	12.49	-0.51	352,720	50	0.705	0.702
Nov 2, 2026	12.79	13.07	12.28	13.00	+0.21	319,345	78	0.722	0.701
Oct 30, 2026	13.14	13.32	11.94	12.79	-0.63	247,523	58	0.814	0.705
Oct 29, 2026	11.98	13.42	11.94	13.42	+1.13	408,799	139	0.557	0.703
Oct 28, 2026	11.70	12.34	11.44	12.29	+0.58	197,235	190	0.716	0.694
Oct 27, 2026	11.45	11.73	11.20	11.71	+0.25	172,118	92	0.862	0.694
Oct 26, 2026	11.40	11.47	11.01	11.46	+0.03	107,034	7	0.000	0.697
Oct 23, 2026	11.60	11.66	11.17	11.43	-0.19	125,541	26	0.821	0.701
Oct 22, 2026	11.52	11.83	11.26	11.62	-0.08	135,090	7	0.699	0.704
Oct 21, 2026	10.94	11.84	10.68	11.70	+0.89	194,455	67	0.749	0.708
Oct 20, 2026	10.95	11.04	10.47	10.81	-0.28	208,229	73	0.689	0.700
Oct 19, 2026	11.47	11.64	11.05	11.09	-0.39	257,588	74	0.880	0.703
Oct 16, 2026	11.38	11.74	11.27	11.48	-0.09	111,657	264	0.714	0.703
Oct 15, 2026	11.00	11.58	10.96	11.57	+0.40	129,531	142	0.544	0.707
Oct 14, 2026	12.29	12.29	10.74	11.17	-1.24	194,373	2,330	0.711	0.713
Oct 13, 2026	12.49	12.70	12.21	12.41	+0.02	112,785	54	0.699	0.690
Oct 12, 2026	12.00	12.48	11.78	12.39	+0.32	99,936	100	0.709	0.694
Oct 9, 2026	12.11	12.40	11.90	12.07	+0.05	70,034	13	0.822	0.698
Oct 8, 2026	11.90	12.27	11.75	12.02	+0.17	92,884	123	0.988	0.702
Oct 7, 2026	12.35	12.47	11.73	11.85	-0.63	155,213	83	0.521	0.707
Oct 6, 2026	12.51	12.79	12.39	12.48	-0.09	132,751	441	0.737	0.703
Oct 5, 2026	12.45	12.73	12.02	12.57	+0.10	121,547	55	0.790	0.708
Oct 2, 2026	12.33	12.60	12.03	12.47	+0.00	79,536	65	0.000	0.713
Oct 1, 2026	12.41	12.95	12.18	12.18	-0.21	133,960	76	0.868	0.714
Sep 30, 2026	12.53	12.75	12.06	12.39	-0.16	102,408	336	0.790	0.718
Sep 29, 2026	12.41	12.82	12.32	12.55	+0.04	119,768	130	0.892	0.722
Sep 28, 2026	12.22	12.62	11.62	12.51	+0.09	203,580	119	0.808	0.727
Sep 25, 2026	12.65	13.00	12.41	12.42	-0.32	134,140	468	0.929	0.733
Sep 24, 2026	12.97	13.26	12.68	12.74	-0.36	164,018	773	0.832	0.735
Sep 23, 2026	12.69	13.92	12.45	13.10	+0.50	415,886	3,966	0.912	0.737
Sep 22, 2026	10.75	13.50	10.73	12.60	+1.90	757,678	2,171	0.809	0.741
Sep 21, 2026	10.13	10.73	10.08	10.70	+0.36	86,530	136	0.694	0.678
Sep 18, 2026	10.26	10.39	10.12	10.34	+0.05	216,642	215	0.665	0.680
Sep 17, 2026	10.40	10.44	10.25	10.29	-0.01	116,174	28	0.725	0.686
Sep 16, 2026	10.35	10.45	10.17	10.30	-0.01	95,564	17	0.753	0.692
Sep 15, 2026	10.21	10.37	10.13	10.31	+0.01	92,095	15	0.774	0.697
Sep 14, 2026	9.87	10.38	9.65	10.30	+0.40	118,749	74	1.048	0.703
Sep 11, 2026	9.60	9.98	9.57	9.90	+0.33	57,725	27	0.730	0.706
Sep 10, 2026	9.78	9.81	9.50	9.57	-0.32	64,428	10	0.856	0.709
Sep 9, 2026	9.58	9.91	9.52	9.89	+0.16	108,576	213	0.775	0.711
Sep 8, 2026	10.00	10.11	9.62	9.73	+0.00	84,875	33	0.805	0.717
Sep 4, 2026	9.78	10.18	9.72	10.13	+0.26	77,028	30	0.739	0.724
Sep 3, 2026	10.04	10.20	9.62	9.87	-0.08	78,848	96	0.726	0.729
Sep 2, 2026	9.81	10.18	9.81	9.95	+0.04	107,666	21	0.867	0.736
Sep 1, 2026	9.85	10.15	9.60	9.91	+0.02	110,710	766	0.826	0.743
Aug 31, 2026	9.94	10.12	9.75	9.89	+0.05	134,309	13	0.840	0.751
Aug 28, 2026	10.11	10.18	9.68	9.84	-0.35	69,345	58	0.725	0.758
Aug 27, 2026	9.87	10.40	9.87	10.19	+0.35	202,357	129	0.759	0.761
Aug 26, 2026	9.56	9.90	9.52	9.84	+0.46	147,232	1,015	0.788	0.766
Aug 25, 2026	9.25	9.51	9.09	9.38	+0.15	104,061	74	0.792	0.767
Aug 24, 2026	9.70	9.84	9.21	9.23	-0.54	207,463	455	0.863	0.776
Aug 21, 2026	10.12	10.73	9.70	9.77	-0.47	143,682	511	0.883	0.770
Aug 20, 2026	9.57	10.31	9.36	10.24	+0.55	231,284	105	0.861	0.769
Aug 19, 2026	10.13	10.48	9.55	9.69	-0.11	207,468	81	0.887	0.768
Aug 18, 2026	9.71	10.29	9.60	9.80	-0.16	159,443	123	0.901	0.777
Aug 17, 2026	9.82	10.28	9.43	9.96	+0.46	138,710	204	1.074	0.785
Aug 14, 2026	9.74	10.05	9.35	9.50	-0.62	244,071	475	1.148	0.788
Aug 13, 2026	10.01	10.62	9.93	10.12	+0.14	192,005	246	1.157	0.778
Aug 12, 2026	10.11	10.16	9.71	9.98	-0.24	158,202	113	0.968	0.788
Aug 11, 2026	10.35	10.52	10.08	10.22	-0.26	182,303	113	0.000	0.795
Aug 10, 2026	10.45	10.66	10.20	10.48	+0.03	140,929	42	0.963	0.802

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.