First Insurance Company (ASE:FINS)
Jordan · Delayed Price · Currency is JOD 1.460
0.00 (0.00%)
At close: Nov 12, 2026
First Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | - | 4,300 |
| Nov 11, 2026 | 1.44 | 1.48 | 1.44 | 1.46 | 1.46 | 1.39% | 16,861 |
| Nov 10, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | 0.70% | 2,967 |
| Nov 9, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 513 |
| Nov 8, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 1,700 |
| Nov 5, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 3,480 |
| Nov 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 131 |
| Nov 3, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -3.36% | 7,510 |
| Nov 2, 2026 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | -1.97% | 3,238 |
| Oct 29, 2026 | 1.43 | 1.52 | 1.42 | 1.52 | 1.52 | 3.40% | 46,734 |
| Oct 28, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | -0.68% | 1,741 |
| Oct 27, 2026 | 1.43 | 1.52 | 1.43 | 1.48 | 1.48 | 2.78% | 20,230 |
| Oct 26, 2026 | 1.48 | 1.50 | 1.44 | 1.44 | 1.44 | -4.00% | 11,829 |
| Oct 25, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 2.74% | 5,000 |
| Oct 21, 2026 | 1.43 | 1.48 | 1.40 | 1.46 | 1.46 | 1.39% | 24,971 |
| Oct 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 350 |
| Oct 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | 100 |
| Oct 18, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | -1.38% | 8,000 |
| Oct 15, 2026 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | -0.68% | 20,130 |
| Oct 14, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 2.10% | 201 |
| Oct 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.72% | 50 |
| Oct 12, 2026 | 1.45 | 1.47 | 1.40 | 1.47 | 1.47 | 2.80% | 46,961 |
| Oct 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.38% | 1,100 |
| Oct 8, 2026 | 1.50 | 1.51 | 1.45 | 1.48 | 1.48 | -1.33% | 691 |
| Oct 7, 2026 | 1.43 | 1.50 | 1.42 | 1.50 | 1.50 | 3.45% | 19,382 |
| Oct 6, 2026 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | 0.69% | 434 |
| Oct 5, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 12,933 |
| Oct 4, 2026 | 1.48 | 1.48 | 1.41 | 1.43 | 1.43 | -1.38% | 8,078 |
| Oct 1, 2026 | 1.45 | 1.48 | 1.42 | 1.45 | 1.45 | -0.68% | 25,660 |
| Sep 30, 2026 | 1.41 | 1.46 | 1.40 | 1.46 | 1.46 | 2.10% | 28,555 |
| Sep 29, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | - | 1,577 |
| Sep 28, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -3.38% | 1,685 |
| Sep 27, 2026 | 1.49 | 1.50 | 1.41 | 1.48 | 1.48 | -1.33% | 38,410 |
| Sep 24, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | 1.35% | 3,895 |
| Sep 23, 2026 | 1.49 | 1.55 | 1.48 | 1.48 | 1.48 | -6.92% | 7,994 |
| Sep 22, 2026 | 1.52 | 1.59 | 1.50 | 1.59 | 1.59 | 0.63% | 22,540 |
| Sep 20, 2026 | 1.43 | 1.58 | 1.43 | 1.58 | 1.58 | 2.60% | 8,527 |
| Sep 17, 2026 | 1.43 | 1.54 | 1.43 | 1.54 | 1.54 | 6.94% | 30,401 |
| Sep 16, 2026 | 1.36 | 1.44 | 1.34 | 1.44 | 1.44 | 7.46% | 20,931 |
| Sep 15, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | 0.75% | 23,573 |
| Sep 14, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 5,800 |
| Sep 10, 2026 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 4,150 |
| Sep 9, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 8,284 |
| Sep 8, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -2.16% | 2,158 |
| Sep 7, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | - | 103 |
| Sep 6, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | - | 3,102 |
| Sep 3, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 3.73% | 75 |
| Sep 2, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -4.29% | 12,233 |
| Sep 1, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 2,025 |
| Aug 30, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 2.17% | 2,468 |