First Finance Company (ASE:FFCO)
Jordan · Delayed Price · Currency is JOD 0.5000
-0.0200 (-3.85%)
At close: Oct 7, 2025
First Finance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | -3.85% | 43,138 |
| Oct 6, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 999 |
| Oct 5, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 3,364 |
| Oct 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | 92 |
| Oct 1, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 4.00% | 1,213 |
| Sep 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 1,014 |
| Sep 29, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 10,333 |
| Sep 28, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | - | 1,424 |
| Sep 25, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 656 |
| Sep 24, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | - | 185 |
| Sep 23, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | - | 1,405 |
| Sep 22, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 94 |
| Sep 21, 2025 | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | 2.00% | 188 |
| Sep 18, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 18,074 |
| Sep 17, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 7,184 |
| Sep 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.77% | 9,790 |
| Sep 15, 2025 | 0.51 | 0.53 | 0.50 | 0.53 | 0.53 | 1.92% | 819 |
| Sep 14, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 416 |
| Sep 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 92 |
| Sep 10, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 647 |
| Sep 9, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | -1.89% | 2,152 |
| Sep 8, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 1.92% | 1,825 |
| Sep 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.70% | 1,570 |
| Sep 3, 2025 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | 3.85% | 11,188 |
| Sep 2, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 1,321 |
| Sep 1, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | - | 1,282 |
| Aug 31, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | 133 |
| Aug 28, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 1,490 |
| Aug 27, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | 1,339 |
| Aug 26, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | - | 278 |
| Aug 25, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 1,741 |
| Aug 24, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 3.92% | 31,904 |
| Aug 21, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 4,861 |
| Aug 20, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 15,546 |
| Aug 19, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 1,020 |
| Aug 18, 2025 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | -3.77% | 5,860 |
| Aug 17, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | -1.85% | 199 |
| Aug 14, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | - | 1,269 |
| Aug 13, 2025 | 0.51 | 0.54 | 0.50 | 0.54 | 0.54 | 3.85% | 5,548 |
| Aug 12, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 5,165 |
| Aug 11, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | 20.45% | 5,427 |