First Finance Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 26, 2026	0.61	0.62	0.61	0.62	0.62	-1.59%	8,852
Apr 23, 2026	0.62	0.63	0.62	0.63	0.63	-	2,362
Apr 22, 2026	0.62	0.63	0.62	0.63	0.63	-	11,389
Apr 21, 2026	0.62	0.63	0.62	0.63	0.63	-	207
Apr 20, 2026	0.63	0.63	0.62	0.63	0.63	-	5,100
Apr 19, 2026	0.62	0.63	0.61	0.63	0.63	-1.56%	2,819
Apr 16, 2026	0.62	0.64	0.62	0.64	0.64	1.59%	11,712
Apr 15, 2026	0.60	0.63	0.59	0.63	0.63	3.28%	12,935
Apr 14, 2026	0.61	0.61	0.60	0.61	0.61	-1.61%	6,674
Apr 13, 2026	0.61	0.63	0.61	0.62	0.62	3.33%	39,357
Apr 12, 2026	0.58	0.60	0.58	0.60	0.60	3.45%	26,847
Apr 9, 2026	0.58	0.58	0.58	0.58	0.58	-3.33%	28
Apr 8, 2026	0.59	0.60	0.58	0.60	0.60	3.45%	1,230
Apr 7, 2026	0.57	0.58	0.57	0.58	0.58	-	192
Apr 6, 2026	0.58	0.58	0.58	0.58	0.58	-3.33%	288
Apr 2, 2026	0.58	0.60	0.58	0.60	0.60	1.69%	2,562
Apr 1, 2026	0.57	0.59	0.57	0.59	0.59	-	876
Mar 31, 2026	0.58	0.59	0.58	0.59	0.59	-1.67%	2,276
Mar 30, 2026	0.57	0.60	0.57	0.60	0.60	1.69%	2,306
Mar 29, 2026	0.59	0.59	0.58	0.59	0.59	-	3,308
Mar 26, 2026	0.60	0.60	0.58	0.59	0.59	-3.28%	18,422
Mar 25, 2026	0.59	0.61	0.59	0.61	0.61	3.39%	13,400
Mar 24, 2026	0.59	0.59	0.59	0.59	0.59	-	5,400
Mar 19, 2026	0.58	0.59	0.58	0.59	0.59	-	550
Mar 18, 2026	0.59	0.59	0.58	0.59	0.59	-	8,859
Mar 17, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	1,442
Mar 16, 2026	0.58	0.58	0.57	0.58	0.58	-1.69%	8,650
Mar 15, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	20,600
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