First Finance Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	262
Jul 14, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	1,585
Jul 13, 2026	0.62	0.62	0.61	0.61	0.61	-	634
Jul 12, 2026	0.61	0.62	0.61	0.61	0.61	-1.61%	1,639
Jul 9, 2026	0.61	0.62	0.61	0.62	0.62	-1.59%	1,975
Jul 8, 2026	0.61	0.63	0.61	0.63	0.63	1.61%	2,976
Jul 7, 2026	0.61	0.62	0.61	0.62	0.62	3.33%	9,300
Jul 6, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	693
Jul 5, 2026	0.61	0.61	0.61	0.61	0.61	-3.17%	1,874
Jul 2, 2026	0.62	0.63	0.62	0.63	0.63	3.28%	8,183
Jul 1, 2026	0.59	0.61	0.59	0.61	0.61	3.39%	31,114
Jun 30, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	8,265
Jun 29, 2026	0.60	0.60	0.60	0.60	0.60	-	2,448
Jun 28, 2026	0.60	0.62	0.60	0.60	0.60	-1.64%	562
Jun 25, 2026	0.60	0.62	0.58	0.61	0.61	1.67%	60,121
Jun 24, 2026	0.59	0.60	0.58	0.60	0.60	-	717
Jun 23, 2026	0.58	0.60	0.58	0.60	0.60	-	492
Jun 22, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	961
Jun 21, 2026	0.59	0.59	0.58	0.59	0.59	-	4,832
Jun 18, 2026	0.59	0.59	0.59	0.59	0.59	-	1,155
Jun 17, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	21,716
Jun 15, 2026	0.60	0.60	0.59	0.60	0.60	-1.64%	1,576
Jun 14, 2026	0.58	0.61	0.58	0.61	0.61	-	64,442
Jun 11, 2026	0.58	0.61	0.58	0.61	0.61	1.67%	484
Jun 10, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	10,842
Jun 9, 2026	0.58	0.61	0.58	0.61	0.61	3.39%	31,492
Jun 8, 2026	0.59	0.59	0.59	0.59	0.59	-	1,443
Jun 7, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	7,778
Jun 4, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	6,053
Jun 3, 2026	0.59	0.59	0.59	0.59	0.59	-	662
Jun 2, 2026	0.59	0.59	0.59	0.59	0.59	-3.28%	368
Jun 1, 2026	0.59	0.61	0.59	0.61	0.61	1.67%	2,249
May 31, 2026	0.60	0.61	0.59	0.60	0.60	-1.64%	5,442
May 24, 2026	0.58	0.61	0.58	0.61	0.61	3.39%	21,188
May 21, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	1,491
May 20, 2026	0.59	0.60	0.58	0.58	0.58	-1.69%	3,207
May 19, 2026	0.59	0.59	0.59	0.59	0.59	-	3,502
May 18, 2026	0.59	0.60	0.59	0.59	0.59	-1.67%	1,872
May 17, 2026	0.59	0.60	0.59	0.60	0.60	-	2,407
May 14, 2026	0.61	0.61	0.60	0.60	0.60	-3.23%	8,634
May 13, 2026	0.59	0.62	0.59	0.62	0.62	3.33%	3,888
May 12, 2026	0.59	0.60	0.59	0.60	0.60	-	3,102
May 11, 2026	0.60	0.60	0.60	0.60	0.60	-	2,500
May 10, 2026	0.60	0.60	0.60	0.60	0.60	-	6,807
May 7, 2026	0.60	0.60	0.59	0.60	0.60	-1.64%	14,322
May 6, 2026	0.60	0.61	0.60	0.61	0.61	-	3,184
May 5, 2026	0.58	0.61	0.58	0.61	0.61	3.39%	11,185
May 4, 2026	0.59	0.60	0.59	0.59	0.59	-1.67%	4,271
May 3, 2026	0.60	0.61	0.60	0.60	0.60	-4.76%	13,802
Apr 28, 2026	0.62	0.63	0.61	0.63	0.63	1.61%	2,370