First Insurance Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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