First Insurance Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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