Firy Inc. (FIRY) Stock Price History
Historical prices from 2020 to 2026
- 1M
- —
- 3M
- —
- YTD
- +93.7%
- 1Y
- +33.2%
- 3Y
- +14.8%
- 5Y
- -49.0%
Loading 10-year price history...
FIRY Historical Performance
FIRY Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +102.0%
- 2021 annual price return
- -59.1%
- 2022 annual price return
- -93.4%
- 2023 annual price return
- -38.8%
- 2024 annual price return
- -13.9%
- 2025 annual price return
- -19.1%
- 2026 annual price return
- +93.7%
FIRY Stock Price Trajectory (2020–2026)
As of November 7, 2026, Firy Inc. (FIRY) trades at $11.48, representing a +33.2% return over the past year. The stock has delivered a -96.5% total return over five years (-49.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $925.96 on February 5, 2021. From this peak, FIRY has corrected -98.8%.
When compared to industry peers HUYA (-19.5% 1Y), DOYU (-41.6% 1Y), and GFAI (-80.0% 1Y), FIRY has outperformed the peer group average. Compare FIRY vs HUYA →
FIRY Historical Price Data · from 2020
Rows 1–50 of 1,639| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 10.51 | 11.50 | 10.36 | 11.48 | 205K | +6.79% |
| 2026-11-05 | 11.50 | 11.53 | 10.49 | 10.75 | 238K | -7.25% |
| 2026-11-04 | 12.59 | 12.69 | 11.27 | 11.59 | 248K | -7.21% |
| 2026-11-03 | 12.95 | 13.02 | 12.07 | 12.49 | 353K | -3.92% |
| 2026-11-02 | 12.79 | 13.07 | 12.28 | 13.00 | 320K | +1.64% |
| 2026-10-30 | 13.14 | 13.32 | 11.94 | 12.79 | 248K | -4.69% |
| 2026-10-29 | 11.98 | 13.42 | 11.94 | 13.42 | 409K | +9.19% |
| 2026-10-28 | 11.70 | 12.34 | 11.44 | 12.29 | 197K | +4.95% |
| 2026-10-27 | 11.45 | 11.73 | 11.20 | 11.71 | 172K | +2.18% |
| 2026-10-26 | 11.40 | 11.47 | 11.01 | 11.46 | 107K | +0.26% |
| 2026-10-23 | 11.60 | 11.66 | 11.17 | 11.43 | 126K | -1.64% |
| 2026-10-22 | 11.52 | 11.83 | 11.26 | 11.62 | 135K | -0.68% |
| 2026-10-21 | 10.94 | 11.84 | 10.68 | 11.70 | 195K | +8.23% |
| 2026-10-20 | 10.95 | 11.04 | 10.47 | 10.81 | 208K | -2.52% |
| 2026-10-19 | 11.47 | 11.64 | 11.05 | 11.09 | 258K | -3.40% |
| 2026-10-16 | 11.38 | 11.74 | 11.27 | 11.48 | 112K | -0.78% |
| 2026-10-15 | 11.00 | 11.58 | 10.96 | 11.57 | 130K | +3.58% |
| 2026-10-14 | 12.29 | 12.29 | 10.74 | 11.17 | 195K | -9.99% |
| 2026-10-13 | 12.49 | 12.70 | 12.21 | 12.41 | 113K | +0.16% |
| 2026-10-12 | 12.00 | 12.48 | 11.78 | 12.39 | 100K | +2.65% |
| 2026-10-09 | 12.11 | 12.40 | 11.90 | 12.07 | 70K | +0.42% |
| 2026-10-08 | 11.90 | 12.27 | 11.75 | 12.02 | 93K | +1.43% |
| 2026-10-07 | 12.35 | 12.47 | 11.73 | 11.85 | 155K | -5.05% |
| 2026-10-06 | 12.51 | 12.79 | 12.39 | 12.48 | 133K | -0.72% |
| 2026-10-05 | 12.45 | 12.73 | 12.02 | 12.57 | 122K | +0.80% |
| 2026-10-02 | 12.33 | 12.60 | 12.03 | 12.47 | 80K | +2.38% |
| 2026-10-01 | 12.41 | 12.95 | 12.18 | 12.18 | 134K | -1.69% |
| 2026-09-30 | 12.53 | 12.75 | 12.06 | 12.39 | 102K | -1.27% |
| 2026-09-29 | 12.41 | 12.82 | 12.32 | 12.55 | 120K | +0.32% |
| 2026-09-28 | 12.22 | 12.62 | 11.62 | 12.51 | 204K | +0.72% |
| 2026-09-25 | 12.65 | 13.00 | 12.41 | 12.42 | 136K | -2.51% |
| 2026-09-24 | 12.97 | 13.26 | 12.68 | 12.74 | 165K | -2.75% |
| 2026-09-23 | 12.69 | 13.92 | 12.45 | 13.10 | 417K | +3.97% |
| 2026-09-22 | 10.75 | 13.50 | 10.73 | 12.60 | 769K | +17.76% |
| 2026-09-21 | 10.13 | 10.73 | 10.07 | 10.70 | 87K | +3.48% |
| 2026-09-18 | 10.26 | 10.39 | 10.12 | 10.34 | 217K | +0.49% |
| 2026-09-17 | 10.40 | 10.44 | 10.25 | 10.29 | 117K | -0.10% |
| 2026-09-16 | 10.35 | 10.45 | 10.17 | 10.30 | 96K | -0.10% |
| 2026-09-15 | 10.21 | 10.37 | 10.13 | 10.31 | 93K | +0.10% |
| 2026-09-14 | 9.87 | 10.38 | 9.65 | 10.30 | 120K | +3.52% |
| 2026-09-11 | 9.60 | 9.98 | 9.57 | 9.95 | 66K | +3.97% |
| 2026-09-10 | 9.78 | 9.81 | 9.50 | 9.57 | 65K | -3.24% |
| 2026-09-09 | 9.58 | 9.91 | 9.52 | 9.89 | 109K | +1.64% |
| 2026-09-08 | 10.00 | 10.11 | 9.62 | 9.73 | 85K | -3.95% |
| 2026-09-04 | 9.78 | 10.18 | 9.72 | 10.13 | 77K | +2.63% |
| 2026-09-03 | 10.04 | 10.20 | 9.62 | 9.87 | 81K | -0.80% |
| 2026-09-02 | 9.81 | 10.18 | 9.81 | 9.95 | 108K | +0.40% |
| 2026-09-01 | 9.85 | 10.15 | 9.60 | 9.91 | 111K | +0.20% |
| 2026-08-31 | 9.94 | 10.12 | 9.75 | 9.89 | 134K | +0.51% |
| 2026-08-28 | 10.11 | 10.18 | 9.68 | 9.84 | 69K | -3.43% |
FIRY Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FIRY — Frequently Asked Questions
Quick answers to the most common questions about buying FIRY stock.
How has FIRY stock performed recently?
FIRY returned +33.2% over the past year, beating its 5-year annualized CAGR of -49.0%. The stock trades near its 200-day moving average, confirming the uptrend.
What is FIRY's all-time high price?
Firy Inc. reached $925.96 on 2021-02-05. The 52-week high is $20.00. Current 1-year return of +33.2% places the stock closer to historical peaks.
Where can I download FIRY historical price data?
This page provides FIRY daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.