First Jordan Investment Company PLC (ASE:FRST)
0.2900
0.00 (0.00%)
At close: Aug 6, 2025
ASE:FRST Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 889 |
Aug 6, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 3,723 |
Aug 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,062 |
Aug 4, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 4,797 |
Aug 3, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 2,286 |
Jul 31, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 2,457 |
Jul 30, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 1,661 |
Jul 29, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 654 |
Jul 28, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 11,067 |
Jul 27, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 137,020 |
Jul 24, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 8,927 |
Jul 23, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 2,062 |
Jul 22, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 2,023 |
Jul 21, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 17,033 |
Jul 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 1,045 |
Jul 17, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 12,112 |
Jul 16, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 3,214 |
Jul 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 276 |
Jul 14, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 3,572 |
Jul 10, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,534 |
Jul 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 516 |
Jul 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 350 |
Jul 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 2,302 |
Jul 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 82 |
Jul 3, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 10,602 |
Jul 2, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 315 |
Jul 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 14,222 |
Jun 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,917 |
Jun 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 53 |
Jun 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,000 |
Jun 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,364 |
Jun 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 15,625 |
Jun 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 276 |
Jun 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 33 |
Jun 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,017 |
Jun 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,792 |
Jun 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 11,441 |
Jun 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 222 |
Jun 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,359 |
May 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 222 |
May 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 500 |
May 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 222 |
May 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 239 |
May 20, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 223 |
May 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 56 |
May 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,006 |
May 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 694 |
May 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 34 |
May 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 728 |
May 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 100,034 |