First Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	2.20	2.30	2.10	2.20	2.20	-	4,658
Nov 2, 2025	2.30	2.30	2.10	2.20	2.20	-	5,269
Oct 30, 2025	2.40	2.40	2.00	2.20	2.20	-	28,670
Oct 29, 2025	2.10	2.20	2.00	2.20	2.20	10.00%	37,907
Oct 28, 2025	1.90	2.20	1.90	2.00	2.00	-	5,558
Oct 27, 2025	2.10	2.10	1.90	2.00	2.00	-4.76%	23,020
Oct 26, 2025	2.40	2.40	2.00	2.10	2.10	-4.55%	11,431
Oct 23, 2025	1.90	2.20	1.90	2.20	2.20	10.00%	28,541
Oct 22, 2025	2.20	2.20	2.00	2.00	2.00	-4.76%	60,540
Oct 21, 2025	2.10	2.30	2.10	2.10	2.10	-4.55%	20,404
Oct 20, 2025	2.20	2.20	2.00	2.20	2.20	10.00%	35,382
Oct 19, 2025	2.00	2.10	2.00	2.00	2.00	-4.76%	30,409
Oct 16, 2025	2.40	2.40	2.10	2.10	2.10	-4.55%	10,208
Oct 15, 2025	2.40	2.40	2.20	2.20	2.20	-4.35%	8,988
Oct 14, 2025	2.20	2.40	2.20	2.30	2.30	4.55%	25,832
Oct 13, 2025	2.30	2.40	2.10	2.20	2.20	-4.35%	23,295
Oct 12, 2025	2.20	2.40	2.10	2.30	2.30	-	93,320
Oct 9, 2025	2.30	2.50	2.30	2.30	2.30	-8.00%	113,899
Oct 8, 2025	2.60	2.60	2.50	2.50	2.50	-3.85%	9,810
Oct 7, 2025	2.70	2.70	2.50	2.60	2.60	-3.70%	8,285
Oct 6, 2025	2.80	2.80	2.60	2.70	2.70	-	49,837
Oct 5, 2025	2.70	2.80	2.60	2.70	2.70	-	27,290
Sep 30, 2025	2.70	2.80	2.60	2.70	2.70	3.85%	27,026
Sep 29, 2025	2.40	2.60	2.40	2.60	2.60	8.33%	94,098
Sep 28, 2025	2.30	2.50	2.30	2.40	2.40	4.35%	97,356
Sep 25, 2025	2.40	2.40	2.30	2.30	2.30	4.55%	54,021
Sep 24, 2025	2.10	2.30	2.00	2.20	2.20	4.76%	37,646
Sep 23, 2025	2.10	2.20	2.00	2.10	2.10	-	12,118
Sep 22, 2025	2.10	2.20	2.00	2.10	2.10	-4.55%	79,379
Sep 21, 2025	2.40	2.60	2.20	2.20	2.20	-8.33%	79,597
Sep 18, 2025	2.40	2.70	2.40	2.40	2.40	-7.69%	19,054
Sep 17, 2025	2.80	2.80	2.60	2.60	2.60	-3.70%	27,177
Sep 16, 2025	2.70	2.80	2.60	2.70	2.70	3.85%	8,748
Sep 15, 2025	2.80	2.80	2.60	2.60	2.60	-	12,503
Sep 14, 2025	2.80	2.80	2.60	2.60	2.60	-3.70%	9,880
Sep 11, 2025	2.80	2.80	2.60	2.70	2.70	-	16,897
Sep 10, 2025	2.80	2.80	2.60	2.70	2.70	-	38,743
Sep 9, 2025	2.70	2.90	2.70	2.70	2.70	-6.90%	36,364
Sep 8, 2025	3.00	3.00	2.80	2.90	2.90	-	28,499
Sep 7, 2025	2.80	2.90	2.80	2.90	2.90	7.41%	107,366
Sep 4, 2025	2.90	2.90	2.60	2.70	2.70	-3.57%	78,912
Sep 3, 2025	2.70	2.90	2.70	2.80	2.80	-	81,341
Sep 2, 2025	2.90	3.00	2.80	2.80	2.80	-3.45%	199,388
Sep 1, 2025	2.80	2.90	2.80	2.90	2.90	7.41%	257,136
Aug 31, 2025	2.60	2.70	2.60	2.70	2.70	8.00%	243,461
Aug 28, 2025	2.30	2.50	2.30	2.50	2.50	8.70%	123,946
Aug 27, 2025	2.50	2.50	2.20	2.30	2.30	-4.17%	147,612
Aug 26, 2025	2.40	2.50	2.30	2.40	2.40	-4.00%	253,953
Aug 25, 2025	2.50	2.70	2.50	2.50	2.50	-7.41%	136,652
Aug 24, 2025	2.70	2.90	2.70	2.70	2.70	-6.90%	155,876