First Insurance Company (ASE:FINS)
0.8300
0.00 (0.00%)
At close: Oct 29, 2025
First Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 21, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | - | 9,361 |
| Oct 20, 2025 | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | - | 6,172 |
| Oct 19, 2025 | 0.81 | 0.82 | 0.80 | 0.82 | 0.82 | - | 2,659 |
| Oct 16, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | - | 839 |
| Oct 15, 2025 | 0.81 | 0.82 | 0.80 | 0.82 | 0.82 | -1.20% | 19,075 |
| Oct 14, 2025 | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | 3.75% | 23,995 |
| Oct 13, 2025 | 0.79 | 0.81 | 0.79 | 0.80 | 0.80 | 1.27% | 7,050 |
| Oct 12, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | -1.25% | 3,050 |
| Oct 9, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 2.56% | 37,863 |
| Oct 8, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | - | 4,280 |
| Oct 7, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 1,250 |
| Oct 6, 2025 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | -1.27% | 877 |
| Oct 5, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | - | 550 |
| Sep 30, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | - | 13,668 |
| Sep 29, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | - | 5,268 |
| Sep 28, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | - | 901 |
| Sep 25, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 1.28% | 1,050 |
| Sep 24, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | - | 2,600 |
| Sep 23, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 1.30% | 10,256 |
| Sep 22, 2025 | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | - | 13,984 |
| Sep 21, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | - | 3,250 |
| Sep 18, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | - | 1,003 |
| Sep 16, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | - | 7,422 |
| Sep 15, 2025 | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | - | 1,788 |
| Sep 14, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | - | 1,590 |
| Sep 11, 2025 | 0.76 | 0.77 | 0.74 | 0.77 | 0.77 | -1.28% | 17,239 |
| Sep 10, 2025 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | - | 3,025 |
| Sep 9, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | - | 1,250 |
| Sep 8, 2025 | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | - | 8,245 |
| Sep 7, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | -1.27% | 2,155 |
| Sep 3, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 1.28% | 154 |
| Sep 2, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | - | 3,326 |
| Aug 31, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | 150 |
| 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 |