First Insurance Company (ASE:FINS)
Jordan · Delayed Price · Currency is JOD 1.260
+0.020 (1.61%)
At close: May 18, 2026
First Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 5,050 |
| May 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.88% | 621 |
| May 14, 2026 | 1.22 | 1.30 | 1.22 | 1.29 | 1.29 | 4.88% | 19,105 |
| May 13, 2026 | 1.16 | 1.23 | 1.16 | 1.23 | 1.23 | 6.96% | 119,492 |
| May 12, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 27,634 |
| May 11, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.72% | 293 |
| May 10, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 950 |
| May 7, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 12,450 |
| May 6, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 2,934 |
| May 5, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.69% | 94,564 |
| May 4, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 14,714 |
| May 3, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.85% | 10,096 |
| Apr 29, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 3.54% | 157,413 |
| Apr 28, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 25,084 |
| Apr 27, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 10,269 |
| Apr 26, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 6,825 |
| Apr 23, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 28,110 |
| Apr 22, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 2.75% | 81,410 |
| Apr 21, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.91% | 900 |
| Apr 20, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | - | 11,700 |
| Apr 19, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | - | 13,071 |
| Apr 16, 2026 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | 4.76% | 127,250 |
| Apr 15, 2026 | 1.04 | 1.05 | 1.01 | 1.05 | 1.05 | 0.96% | 22,000 |
| Apr 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 400 |
| Apr 13, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 600 |
| Apr 12, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 75 |
| Apr 9, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 2,000 |
| Apr 8, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 31,884 |
| Apr 7, 2026 | 1.01 | 1.06 | 1.00 | 1.06 | 1.06 | 4.95% | 103,830 |
| Apr 6, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -4.72% | 56,045 |
| Apr 5, 2026 | 1.04 | 1.06 | 1.00 | 1.06 | 1.06 | 2.91% | 11,754 |
| Apr 2, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -2.83% | 29,440 |
| Apr 1, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -2.75% | 3,130 |
| Mar 30, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | -0.91% | 118 |
| Mar 29, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 2.80% | 3,620 |
| Mar 26, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -5.31% | 9,624 |
| Mar 19, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 4.63% | 10,127 |
| Mar 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 60 |
| Mar 16, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -0.92% | 3,899 |
| Mar 15, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 1,000 |
| Mar 12, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 1.87% | 14,357 |
| Mar 11, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 275 |
| Mar 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | 350 |
| Mar 4, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 2,000 |
| Mar 2, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 1,025 |
| Mar 1, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.90% | 3,401 |
| Feb 26, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 2,213 |
| Feb 25, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 327 |
| Feb 24, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 14,229 |
| Feb 22, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 1,567 |