First Insurance Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	1.09	1.10	1.09	1.10	1.10	0.92%	750
Jan 7, 2026	1.09	1.10	1.09	1.09	1.09	-1.80%	13,339
Jan 6, 2026	1.09	1.11	1.08	1.11	1.11	1.83%	15,511
Jan 5, 2026	1.10	1.10	1.08	1.09	1.09	-0.91%	18,871
Jan 4, 2026	1.08	1.10	1.08	1.10	1.10	-1.79%	1,050
Dec 31, 2025	1.10	1.12	1.09	1.12	1.12	-	25,009
Dec 30, 2025	1.11	1.12	1.10	1.12	1.12	-	10,353
Dec 29, 2025	1.13	1.13	1.10	1.12	1.12	-0.88%	45,633
Dec 28, 2025	1.11	1.13	1.10	1.13	1.13	1.80%	46,145
Dec 24, 2025	1.07	1.11	1.06	1.11	1.11	2.78%	27,022
Dec 23, 2025	1.09	1.10	1.07	1.08	1.08	-1.82%	22,840
Dec 22, 2025	1.13	1.13	1.08	1.10	1.10	-2.65%	56,515
Dec 21, 2025	1.10	1.13	1.10	1.13	1.13	2.73%	56,137
Dec 18, 2025	1.05	1.10	1.05	1.10	1.10	4.76%	76,674
Dec 17, 2025	1.01	1.05	1.00	1.05	1.05	6.06%	213,135
Dec 16, 2025	0.94	0.99	0.94	0.99	0.99	6.45%	149,231
Dec 15, 2025	0.92	0.93	0.92	0.93	0.93	-	21,722
Dec 14, 2025	0.92	0.94	0.92	0.93	0.93	1.09%	78,680
Dec 11, 2025	0.89	0.94	0.89	0.92	0.92	3.37%	188,478
Dec 10, 2025	0.84	0.89	0.84	0.89	0.89	7.23%	153,558
Dec 9, 2025	0.82	0.84	0.82	0.83	0.83	1.22%	2,957
Dec 8, 2025	0.83	0.83	0.82	0.82	0.82	-	5,600
Dec 7, 2025	0.83	0.83	0.82	0.82	0.82	-2.38%	22,100
Dec 4, 2025	0.84	0.84	0.84	0.84	0.84	-	5,000
Dec 3, 2025	0.84	0.84	0.84	0.84	0.84	-	1,300
Dec 2, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	13,175
Dec 1, 2025	0.83	0.83	0.83	0.83	0.83	-	2,970
Nov 26, 2025	0.83	0.83	0.83	0.83	0.83	-	1,980
Nov 24, 2025	0.83	0.83	0.83	0.83	0.83	-	2
Nov 23, 2025	0.82	0.84	0.82	0.83	0.83	-	2,192
Nov 20, 2025	0.83	0.83	0.83	0.83	0.83	-1.19%	2,259
Nov 19, 2025	0.82	0.84	0.82	0.84	0.84	2.44%	4,042
Nov 18, 2025	0.82	0.82	0.82	0.82	0.82	-	11,291
Nov 17, 2025	0.82	0.82	0.81	0.82	0.82	-1.20%	15,540
Nov 16, 2025	0.83	0.83	0.82	0.83	0.83	-	4,575
Nov 13, 2025	0.85	0.85	0.82	0.83	0.83	-1.19%	19,054
Nov 10, 2025	0.84	0.84	0.83	0.84	0.84	-	9,500
Nov 9, 2025	0.84	0.84	0.83	0.84	0.84	-	8,493
Nov 6, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	22
Nov 5, 2025	0.83	0.85	0.82	0.85	0.85	2.41%	52,356
Nov 4, 2025	0.82	0.83	0.81	0.83	0.83	1.22%	11,787
Nov 3, 2025	0.83	0.83	0.81	0.82	0.82	-	8,543
Nov 2, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	20,930
Oct 30, 2025	0.82	0.83	0.82	0.83	0.83	-	6,959
Oct 29, 2025	0.83	0.83	0.82	0.83	0.83	-	2,090
Oct 28, 2025	0.83	0.83	0.83	0.83	0.83	1.22%	8,182
Oct 27, 2025	0.82	0.82	0.82	0.82	0.82	-	2,625,936
Oct 26, 2025	0.81	0.82	0.81	0.82	0.82	-	1,646
Oct 23, 2025	0.80	0.82	0.80	0.82	0.82	-	11,910
Oct 22, 2025	0.80	0.82	0.80	0.82	0.82	-	1,310