First Insurance Company (ASE:FINS)
Jordan · Delayed Price · Currency is JOD 1.360
-0.030 (-2.16%)
At close: Aug 23, 2026
First Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 14,193 |
| Jul 14, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 5,784 |
| Jul 12, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 8,221 |
| Jul 9, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 2.56% | 501 |
| Jul 8, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 1,148 |
| Jul 7, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 2.59% | 2,145 |
| Jul 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 650 |
| Jul 5, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | -0.84% | 311 |
| Jul 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 200 |
| Jul 1, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | 250 |
| Jun 29, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 697 |
| Jun 28, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.67% | 7,404 |
| Jun 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 2,500 |
| Jun 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1,000 |
| Jun 22, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -1.63% | 3,305 |
| Jun 21, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | - | 4,500 |
| Jun 18, 2026 | 1.17 | 1.24 | 1.17 | 1.23 | 1.23 | 2.50% | 58,396 |
| Jun 17, 2026 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | -1.64% | 35,042 |
| Jun 15, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 4.27% | 10,009 |
| Jun 14, 2026 | 1.17 | 1.19 | 1.13 | 1.17 | 1.17 | 0.86% | 5,726 |
| Jun 11, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 3.57% | 655 |
| Jun 10, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 26,092 |
| Jun 9, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | -0.86% | 17,840 |
| Jun 8, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | 4,825 |
| Jun 3, 2026 | 1.20 | 1.25 | 1.17 | 1.25 | 1.20 | 1.63% | 127,002 |
| Jun 2, 2026 | 1.25 | 1.25 | 1.20 | 1.23 | 1.18 | -1.60% | 16,821 |