First Insurance Company (ASE:FINS)
Jordan · Delayed Price · Currency is JOD 1.180
-0.020 (-1.67%)
At close: Jun 28, 2026
First Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.20 | -0.79% | 6,000 |
| May 31, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.21 | -0.79% | 1,000 |
| May 24, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.22 | 1.60% | 2,616 |
| May 21, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.20 | - | 4,613 |
| May 20, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.20 | -2.34% | 1,505 |
| May 19, 2026 | 1.25 | 1.28 | 1.23 | 1.28 | 1.23 | 1.59% | 14,937 |
| May 18, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.21 | 1.61% | 5,050 |
| May 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | -3.88% | 621 |
| May 14, 2026 | 1.22 | 1.30 | 1.22 | 1.29 | 1.24 | 4.88% | 19,105 |
| May 13, 2026 | 1.16 | 1.23 | 1.16 | 1.23 | 1.18 | 6.96% | 119,492 |
| May 12, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.10 | 0.88% | 27,634 |
| May 11, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.09 | -1.72% | 293 |
| May 10, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.11 | - | 950 |
| May 7, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.11 | - | 12,450 |
| May 6, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.11 | - | 2,934 |
| May 5, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.11 | -1.69% | 94,564 |
| May 4, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.13 | 1.72% | 14,714 |
| May 3, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.11 | -0.85% | 10,096 |
| Apr 29, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.12 | 3.54% | 157,413 |
| Apr 28, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | 1.08 | 0.89% | 25,084 |
| Apr 27, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.08 | 0.90% | 10,269 |
| Apr 26, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.07 | -0.89% | 6,825 |
| Apr 23, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.08 | - | 28,110 |
| Apr 22, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.08 | 2.75% | 81,410 |
| Apr 21, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.05 | -0.91% | 900 |
| Apr 20, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.06 | - | 11,700 |
| Apr 19, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.06 | - | 13,071 |
| Apr 16, 2026 | 1.09 | 1.10 | 1.07 | 1.10 | 1.06 | 4.76% | 127,250 |
| Apr 15, 2026 | 1.04 | 1.05 | 1.01 | 1.05 | 1.01 | 0.96% | 22,000 |
| Apr 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.00 | 0.97% | 400 |
| Apr 13, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 0.99 | - | 600 |
| Apr 12, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99 | 0.98% | 75 |
| Apr 9, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 0.98 | -1.92% | 2,000 |
| Apr 8, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.00 | -1.89% | 31,884 |
| Apr 7, 2026 | 1.01 | 1.06 | 1.00 | 1.06 | 1.02 | 4.95% | 103,830 |