First Insurance Company (ASE:FINS)
Jordan · Delayed Price · Currency is JOD 1.450
-0.010 (-0.68%)
At close: Oct 1, 2026
First Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -3.50% | 5,033 |
| Aug 26, 2026 | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | 5.15% | 6,100 |
| Aug 24, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | - | 6,571 |
| Aug 23, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -2.16% | 1,784 |
| Aug 20, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | 1,288 |
| Aug 19, 2026 | 1.37 | 1.41 | 1.36 | 1.41 | 1.41 | 2.92% | 5,410 |
| Aug 18, 2026 | 1.38 | 1.40 | 1.37 | 1.37 | 1.37 | - | 517 |
| Aug 17, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -2.14% | 1,802 |
| Aug 16, 2026 | 1.37 | 1.44 | 1.37 | 1.40 | 1.40 | -0.71% | 20,279 |
| Aug 13, 2026 | 1.40 | 1.44 | 1.39 | 1.41 | 1.41 | 0.71% | 223,527 |
| Aug 12, 2026 | 1.37 | 1.40 | 1.35 | 1.40 | 1.40 | 0.72% | 33,195 |
| Aug 11, 2026 | 1.39 | 1.41 | 1.36 | 1.39 | 1.39 | - | 15,844 |
| Aug 10, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | 1 |
| Aug 6, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 1.48% | 600 |
| Aug 5, 2026 | 1.35 | 1.39 | 1.34 | 1.35 | 1.35 | - | 2,031 |
| Aug 4, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 4,900 |
| Aug 3, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | -0.71% | 4,464 |
| Aug 2, 2026 | 1.44 | 1.44 | 1.37 | 1.40 | 1.40 | -3.45% | 4,000 |
| Jul 30, 2026 | 1.37 | 1.45 | 1.37 | 1.45 | 1.45 | 6.62% | 34,337 |
| Jul 29, 2026 | 1.33 | 1.37 | 1.32 | 1.36 | 1.36 | 3.03% | 30,943 |
| Jul 28, 2026 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 3.13% | 12,047 |
| Jul 27, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -2.29% | 1,789 |
| Jul 26, 2026 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | 4.80% | 68,630 |
| Jul 22, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 4,650 |
| Jul 21, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -3.13% | 2,004 |
| Jul 20, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | -2.29% | 3,405 |
| Jul 19, 2026 | 1.29 | 1.32 | 1.26 | 1.31 | 1.31 | 1.55% | 12,000 |
| Jul 16, 2026 | 1.22 | 1.33 | 1.22 | 1.29 | 1.29 | 3.20% | 79,289 |