First Finance Company (ASE:FFCO)
Jordan · Delayed Price · Currency is JOD 0.5800
+0.0100 (1.75%)
At close: Mar 12, 2026
First Finance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |