First Finance Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	0.53	0.54	0.52	0.54	0.54	-	1,177
Nov 16, 2025	0.55	0.55	0.54	0.54	0.54	-1.82%	475
Nov 13, 2025	0.52	0.55	0.52	0.55	0.55	1.85%	2,919
Nov 12, 2025	0.52	0.54	0.52	0.54	0.54	-	524
Nov 11, 2025	0.52	0.54	0.52	0.54	0.54	3.85%	3,474
Nov 10, 2025	0.52	0.52	0.51	0.52	0.52	1.96%	1,093
Nov 9, 2025	0.51	0.51	0.51	0.51	0.51	-1.92%	276
Nov 5, 2025	0.50	0.52	0.50	0.52	0.52	1.96%	2,472
Nov 4, 2025	0.50	0.51	0.50	0.51	0.51	-1.92%	1,092
Nov 3, 2025	0.52	0.52	0.51	0.52	0.52	-1.89%	5,899
Oct 30, 2025	0.52	0.53	0.52	0.53	0.53	-	4,828
Oct 29, 2025	0.51	0.53	0.51	0.53	0.53	-	841
Oct 28, 2025	0.51	0.53	0.51	0.53	0.53	1.92%	3,684
Oct 27, 2025	0.50	0.52	0.50	0.52	0.52	-	9,291