First Jordan Investment Company PLC (ASE:FRST)
0.2900
+0.0100 (3.57%)
At close: Aug 28, 2025
ASE:FRST Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 13,815 |
Aug 27, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 504 |
Aug 26, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 552 |
Aug 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,377 |
Aug 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 666 |
Aug 21, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 356 |
Aug 20, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 637 |
Aug 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 30 |
Aug 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,444 |
Aug 17, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 232 |
Aug 14, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 5,030 |
Aug 13, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 1,051 |
Aug 12, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 805 |
Aug 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 45 |
Aug 10, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 2,140 |
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 |