First Finance Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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