First Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	2.20	2.60	2.20	2.40	2.40	-	187,556
Dec 3, 2025	2.20	2.40	2.20	2.40	2.40	-	321,676
Dec 2, 2025	2.40	2.40	2.40	2.40	2.40	-7.69%	5,871
Dec 1, 2025	2.60	2.80	2.60	2.60	2.60	-7.14%	29,026
Nov 30, 2025	2.80	3.00	2.70	2.80	2.80	-6.67%	95,299
Nov 27, 2025	3.00	3.00	2.70	3.00	3.00	-	82,346
Nov 26, 2025	3.00	3.00	2.80	3.00	3.00	-	135,914
Nov 25, 2025	3.20	3.20	2.90	3.00	3.00	-	125,514
Nov 24, 2025	2.70	3.00	2.70	3.00	3.00	7.14%	218,751
Nov 23, 2025	2.80	2.80	2.60	2.80	2.80	-	60,984
Nov 20, 2025	2.80	2.80	2.70	2.80	2.80	7.69%	306,299
Nov 19, 2025	2.60	2.60	2.50	2.60	2.60	8.33%	177,354
Nov 18, 2025	2.40	2.40	2.20	2.40	2.40	9.09%	56,855
Nov 17, 2025	2.20	2.20	2.00	2.20	2.20	10.00%	48,726
Nov 16, 2025	1.90	2.00	1.90	2.00	2.00	5.26%	214,544
Nov 13, 2025	2.30	2.30	1.90	1.90	1.90	-9.52%	56,308
Nov 12, 2025	2.10	2.20	2.10	2.10	2.10	-	12,388
Nov 11, 2025	2.10	2.20	2.10	2.10	2.10	-4.55%	105,112
Nov 10, 2025	2.30	2.40	2.10	2.20	2.20	-4.35%	31,024
Nov 9, 2025	2.40	2.60	2.30	2.30	2.30	-8.00%	285,048
Nov 6, 2025	2.70	2.70	2.40	2.50	2.50	-3.85%	217,203
Nov 5, 2025	2.50	2.60	2.40	2.60	2.60	8.33%	107,179
Nov 4, 2025	2.20	2.40	2.20	2.40	2.40	9.09%	85,462
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