First Jordan Investment Company PLC (ASE:FRST)
Jordan · Delayed Price · Currency is JOD 0.3000
+0.0100 (3.45%)
At close: Oct 6, 2025
ASE:FRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 3,618 |
| Oct 7, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 117,757 |
| Oct 6, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 1,330 |
| Oct 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,000 |
| Oct 2, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 494 |
| Oct 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 1,115 |
| Sep 30, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 8,650 |
| Sep 29, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 357 |
| Sep 28, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 478 |
| Sep 25, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 578 |
| Sep 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 429 |
| Sep 23, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 9,252 |
| Sep 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 3,650 |
| Sep 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 205 |
| Sep 18, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 2,110 |
| Sep 17, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 3.33% | 2,336 |
| Sep 16, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 663 |
| Sep 15, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 1,275 |
| Sep 14, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | - | 1,473 |
| Sep 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 8,542 |
| Sep 10, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 561,718 |
| Sep 9, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 296 |
| Sep 8, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 3,709 |
| Sep 7, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 22,027 |
| Sep 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 280 |
| Sep 2, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,632 |
| Sep 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4,297 |
| Aug 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 382 |
| 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 |