First Finance Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.58	0.60	0.58	0.60	0.60	1.69%	2,562
Apr 1, 2026	0.57	0.59	0.57	0.59	0.59	-	876
Mar 31, 2026	0.58	0.59	0.58	0.59	0.59	-1.67%	2,276
Mar 30, 2026	0.57	0.60	0.57	0.60	0.60	1.69%	2,306
Mar 29, 2026	0.59	0.59	0.58	0.59	0.59	-	3,308
Mar 26, 2026	0.60	0.60	0.58	0.59	0.59	-3.28%	18,422
Mar 25, 2026	0.59	0.61	0.59	0.61	0.61	3.39%	13,400
Mar 24, 2026	0.59	0.59	0.59	0.59	0.59	-	5,400
Mar 19, 2026	0.58	0.59	0.58	0.59	0.59	-	550
Mar 18, 2026	0.59	0.59	0.58	0.59	0.59	-	8,859
Mar 17, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	1,442
Mar 16, 2026	0.58	0.58	0.57	0.58	0.58	-1.69%	8,650
Mar 15, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	20,600
Mar 12, 2026	0.59	0.59	0.57	0.58	0.58	1.75%	21,039
Mar 11, 2026	0.56	0.57	0.56	0.57	0.57	-	1,198
Mar 10, 2026	0.57	0.58	0.56	0.57	0.57	-1.72%	85,537
Mar 9, 2026	0.58	0.58	0.57	0.58	0.58	-	11,161
Mar 8, 2026	0.57	0.58	0.57	0.58	0.58	-1.69%	14,033
Mar 5, 2026	0.57	0.59	0.57	0.59	0.59	-1.67%	86,564
Mar 4, 2026	0.59	0.60	0.59	0.60	0.60	-3.23%	1,565
Mar 3, 2026	0.61	0.62	0.61	0.62	0.62	-	10
Mar 1, 2026	0.59	0.62	0.59	0.62	0.62	-	6,123
Feb 26, 2026	0.60	0.62	0.60	0.62	0.62	-	532
Feb 25, 2026	0.62	0.62	0.61	0.62	0.62	-3.13%	1,221
Feb 24, 2026	0.62	0.64	0.62	0.64	0.64	-1.54%	2,149
Feb 23, 2026	0.65	0.65	0.62	0.65	0.65	-	25,962
Feb 22, 2026	0.65	0.65	0.65	0.65	0.65	-4.41%	3,590
Feb 19, 2026	0.66	0.68	0.66	0.68	0.68	-	1,617
Feb 18, 2026	0.68	0.70	0.67	0.68	0.68	-2.86%	15,311
Feb 17, 2026	0.68	0.70	0.67	0.70	0.70	1.45%	310
Feb 16, 2026	0.67	0.69	0.67	0.69	0.69	-	294
Feb 15, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	1,500
Feb 12, 2026	0.68	0.68	0.68	0.68	0.68	-	271
Feb 11, 2026	0.68	0.68	0.68	0.68	0.68	-2.86%	92
Feb 10, 2026	0.68	0.70	0.68	0.70	0.70	2.94%	443
Feb 9, 2026	0.68	0.68	0.68	0.68	0.68	-2.86%	1,242
Feb 8, 2026	0.68	0.70	0.68	0.70	0.70	2.94%	247
Feb 5, 2026	0.68	0.69	0.67	0.68	0.68	-2.86%	34,177
Feb 4, 2026	0.68	0.70	0.68	0.70	0.70	1.45%	568
Feb 3, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	3,158
Feb 2, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	7,087
Feb 1, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	104
Jan 29, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	15,062
Jan 28, 2026	0.69	0.69	0.69	0.69	0.69	-2.82%	184
Jan 27, 2026	0.69	0.71	0.68	0.71	0.71	1.43%	1,169
Jan 26, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	18,000
Jan 25, 2026	0.68	0.70	0.68	0.69	0.69	-1.43%	6,350
Jan 22, 2026	0.69	0.70	0.67	0.70	0.70	4.48%	12,412
Jan 20, 2026	0.67	0.67	0.67	0.67	0.67	-2.90%	1,592
Jan 19, 2026	0.67	0.69	0.67	0.69	0.69	2.99%	1,442