First Finance Company (ASE:FFCO)
Jordan · Delayed Price · Currency is JOD 0.4400
-0.0100 (-2.22%)
At close: Apr 8, 2025
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.43 | -2.22% | 8,890 |
| Apr 7, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.44 | - | 3,009 |
| Apr 6, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.44 | -2.17% | 142 |
| Apr 3, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.45 | 2.22% | 3,000 |
| Mar 27, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.44 | - | 220 |
| Mar 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 2.27% | 92 |
| Mar 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | - | 92 |
| Mar 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -2.22% | 92 |
| Mar 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 2,400 |
| Mar 19, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.44 | -2.17% | 21,463 |
| Mar 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 2.22% | 50 |
| Mar 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -2.17% | 92 |
| Mar 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | - | 20,000 |
| Mar 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | - | 20,120 |
| Mar 4, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.45 | 2.22% | 99 |
| Mar 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -4.26% | 1,124 |
| Feb 25, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.46 | 4.44% | 11,150 |
| Feb 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -4.26% | 2,000 |
| Feb 23, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.46 | 4.44% | 125 |
| Feb 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -2.17% | 200 |
| Feb 19, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.45 | -2.13% | 1,192 |
| Feb 18, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.46 | 4.44% | 464 |
| Feb 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 92 |
| Feb 13, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.44 | -4.26% | 619 |
| Feb 12, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.46 | 4.44% | 11,625 |
| Feb 11, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.44 | - | 1,022 |
| Feb 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 75 |
| Feb 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 654 |
| Feb 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 736 |
| Feb 4, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.44 | - | 5,187 |
| Feb 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 396 |
| Feb 2, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.44 | - | 1,251 |
| Jan 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 2.27% | 2,039 |
| Jan 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | - | 843 |
| Jan 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | - | 14 |
| Jan 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -2.22% | 10,000 |
| Jan 23, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.44 | - | 75 |
| Jan 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 1,331 |
| Jan 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 623 |
| Jan 20, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.44 | - | 484 |
| Jan 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 2.27% | 797 |
| Jan 15, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.43 | -2.22% | 25,045 |
| Jan 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -2.17% | 296 |
| Jan 12, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.45 | - | 5,036 |
| Jan 9, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.45 | - | 9,690 |
| Jan 8, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.45 | - | 11,324 |
| Jan 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | - | 7,830 |
| Jan 6, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.45 | 2.22% | 3,682 |
| Jan 5, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.44 | 2.27% | 10,644 |
| Jan 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -2.22% | 3,684 |