First Insurance Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	0.78	0.79	0.77	0.79	0.79	1.28%	4,928
Aug 27, 2025	0.76	0.78	0.75	0.78	0.78	2.63%	18,110
Aug 26, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	1,001
Aug 25, 2025	0.76	0.77	0.76	0.77	0.77	-	252
Aug 24, 2025	0.76	0.77	0.76	0.77	0.77	-	1,200
Aug 20, 2025	0.76	0.77	0.76	0.77	0.77	-	490
Aug 19, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	6,452
Aug 18, 2025	0.77	0.77	0.73	0.76	0.76	-2.56%	16,803
Aug 17, 2025	0.77	0.78	0.77	0.78	0.78	-	3,400
Aug 14, 2025	0.77	0.78	0.77	0.78	0.78	-	4,500
Aug 13, 2025	0.76	0.78	0.76	0.78	0.78	-	7,050
Aug 12, 2025	0.78	0.78	0.77	0.78	0.78	-	4,070
Aug 11, 2025	0.76	0.79	0.76	0.78	0.78	-	9,624
Aug 10, 2025	0.76	0.78	0.76	0.78	0.78	-	4,879
Aug 7, 2025	0.77	0.78	0.77	0.78	0.78	-	3,495
Aug 6, 2025	0.77	0.78	0.77	0.78	0.78	-	200
Aug 5, 2025	0.76	0.78	0.76	0.78	0.78	-	940
Aug 4, 2025	0.78	0.78	0.77	0.78	0.78	-2.50%	8,806
Jul 31, 2025	0.78	0.80	0.78	0.80	0.80	-	10,355
Jul 30, 2025	0.79	0.80	0.78	0.80	0.80	-	4,032
Jul 29, 2025	0.80	0.80	0.79	0.80	0.80	-1.23%	5,478
Jul 28, 2025	0.80	0.81	0.80	0.81	0.81	-	1,205
Jul 27, 2025	0.80	0.81	0.80	0.81	0.81	-	2,110
Jul 23, 2025	0.81	0.81	0.80	0.81	0.81	-2.41%	11,674
Jul 22, 2025	0.83	0.83	0.83	0.83	0.83	-	5,900
Jul 21, 2025	0.81	0.83	0.81	0.83	0.83	-	3,087
Jul 20, 2025	0.82	0.83	0.82	0.83	0.83	-	5,051
Jul 17, 2025	0.82	0.83	0.82	0.83	0.83	-	11,543
Jul 16, 2025	0.82	0.83	0.82	0.83	0.83	-	5,200
Jul 15, 2025	0.82	0.83	0.82	0.83	0.83	-	1,501
Jul 14, 2025	0.83	0.83	0.83	0.83	0.83	-	500
Jul 13, 2025	0.82	0.83	0.82	0.83	0.83	-	4,303
Jul 10, 2025	0.81	0.83	0.81	0.83	0.83	-	1,739
Jul 9, 2025	0.82	0.83	0.82	0.83	0.83	-	1,586
Jul 8, 2025	0.82	0.83	0.82	0.83	0.83	-	1,100
Jul 7, 2025	0.82	0.83	0.82	0.83	0.83	-1.19%	9,313
Jul 6, 2025	0.84	0.84	0.82	0.84	0.84	-	11,240
Jul 3, 2025	0.83	0.84	0.82	0.84	0.84	-	5,665
Jul 2, 2025	0.85	0.85	0.82	0.84	0.84	-2.33%	20,650
Jul 1, 2025	0.85	0.86	0.85	0.86	0.86	-	15,332
Jun 30, 2025	0.85	0.86	0.85	0.86	0.86	1.18%	12,200
Jun 29, 2025	0.84	0.85	0.84	0.85	0.85	1.19%	9,639
Jun 25, 2025	0.83	0.84	0.83	0.84	0.84	2.44%	8,329
Jun 24, 2025	0.82	0.82	0.82	0.82	0.82	-	7,000
Jun 23, 2025	0.80	0.82	0.80	0.82	0.82	-1.20%	10,154
Jun 16, 2025	0.81	0.83	0.81	0.83	0.83	2.47%	2,035
Jun 15, 2025	0.81	0.81	0.80	0.81	0.81	-1.22%	5,289
Jun 12, 2025	0.81	0.82	0.81	0.82	0.82	-1.20%	15,290
Jun 11, 2025	0.82	0.83	0.82	0.83	0.83	-	1,300
Jun 4, 2025	0.82	0.83	0.82	0.83	0.83	-	2,485