First Insurance Company (ASE:FINS)
0.7800
0.00 (0.00%)
At close: Aug 5, 2025
First Insurance Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 3, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | - | 15,540 |
Jun 2, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 1.22% | 1,902 |
Jun 1, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | - | 2,210 |
May 29, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | - | 1,722 |
May 28, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | - | 10,450 |
May 27, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 3.80% | 28,758 |
May 26, 2025 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -2.47% | 5,016 |
May 22, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | - | 5,350 |
May 21, 2025 | 0.80 | 0.81 | 0.79 | 0.81 | 0.81 | 1.25% | 10,449 |
May 20, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 2.56% | 28,200 |
May 19, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 1.30% | 16,743 |
May 18, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | - | 8,800 |
May 15, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 200 |
May 14, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | - | 2,851 |