First Finance Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 18, 2026	0.66	0.67	0.66	0.67	0.67	-1.47%	3,495
Jan 15, 2026	0.66	0.68	0.66	0.68	0.68	-1.45%	142
Jan 14, 2026	0.67	0.69	0.66	0.69	0.69	1.47%	502
Jan 13, 2026	0.68	0.68	0.68	0.68	0.68	-	250
Jan 12, 2026	0.65	0.69	0.65	0.68	0.68	-	264
Jan 11, 2026	0.66	0.68	0.65	0.68	0.68	-	4,905
Jan 8, 2026	0.66	0.68	0.66	0.68	0.68	-	2,043
Jan 7, 2026	0.66	0.68	0.66	0.68	0.68	-	3,092
Jan 6, 2026	0.65	0.68	0.65	0.68	0.68	-	8,026
Jan 5, 2026	0.69	0.69	0.68	0.68	0.68	-4.23%	4,961
Jan 4, 2026	0.71	0.71	0.71	0.71	0.71	-4.05%	1,767
Dec 31, 2025	0.72	0.74	0.71	0.74	0.74	2.78%	25,100
Dec 30, 2025	0.66	0.72	0.66	0.72	0.72	4.35%	68,229
Dec 29, 2025	0.70	0.70	0.69	0.69	0.69	-4.17%	2,693
Dec 28, 2025	0.71	0.72	0.71	0.72	0.72	-2.70%	1,289
Dec 24, 2025	0.73	0.74	0.72	0.74	0.74	-1.33%	6,210
Dec 23, 2025	0.72	0.75	0.72	0.75	0.75	1.35%	13,152
Dec 22, 2025	0.72	0.74	0.72	0.74	0.74	-	14,027
Dec 21, 2025	0.73	0.75	0.73	0.74	0.74	-	20,755
Dec 18, 2025	0.72	0.74	0.72	0.74	0.74	2.78%	2,430
Dec 17, 2025	0.71	0.73	0.69	0.72	0.72	2.86%	34,169
Dec 16, 2025	0.66	0.70	0.66	0.70	0.70	4.48%	61,691
Dec 15, 2025	0.67	0.67	0.67	0.67	0.67	-1.47%	7,092
Dec 14, 2025	0.68	0.68	0.67	0.68	0.68	-	13,702
Dec 11, 2025	0.65	0.68	0.65	0.68	0.68	3.03%	30,215
Dec 10, 2025	0.63	0.66	0.63	0.66	0.66	4.76%	51,287
Dec 9, 2025	0.63	0.63	0.62	0.63	0.63	-	3,334
Dec 8, 2025	0.62	0.63	0.62	0.63	0.63	-1.56%	5,522
Dec 7, 2025	0.63	0.64	0.63	0.64	0.64	-	100
Dec 4, 2025	0.61	0.64	0.61	0.64	0.64	4.92%	76,149
Dec 3, 2025	0.59	0.61	0.59	0.61	0.61	3.39%	17,325
Dec 2, 2025	0.57	0.60	0.57	0.59	0.59	-1.67%	2,312
Dec 1, 2025	0.58	0.60	0.58	0.60	0.60	-	1,680
Nov 30, 2025	0.58	0.60	0.58	0.60	0.60	-	107
Nov 27, 2025	0.59	0.60	0.58	0.60	0.60	1.69%	7,900
Nov 26, 2025	0.56	0.59	0.55	0.59	0.59	3.51%	4,299
Nov 25, 2025	0.57	0.58	0.56	0.57	0.57	-1.72%	1,395
Nov 24, 2025	0.57	0.58	0.57	0.58	0.58	3.57%	601
Nov 23, 2025	0.55	0.56	0.54	0.56	0.56	3.70%	20,638
Nov 20, 2025	0.52	0.54	0.52	0.54	0.54	1.89%	313
Nov 19, 2025	0.52	0.53	0.52	0.53	0.53	-	880
Nov 18, 2025	0.53	0.53	0.53	0.53	0.53	-1.85%	575