First Finance Limited (DSE:FIRSTFIN)
Bangladesh · Delayed Price · Currency is BDT 4.000
+0.300 (8.11%)
At close: Feb 10, 2026
First Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4.00 | 4.00 | 3.80 | 4.00 | 4.00 | 8.11% | 846,594 |
| Feb 9, 2026 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 8.82% | 252,099 |
| Feb 8, 2026 | 3.30 | 3.40 | 3.10 | 3.40 | 3.40 | 6.25% | 646,240 |
| Feb 5, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 307,676 |
| Feb 3, 2026 | 3.70 | 3.70 | 3.20 | 3.20 | 3.20 | -5.88% | 1,476,220 |
| Feb 2, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 9.68% | 1,078,684 |
| Feb 1, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 6.90% | 173,474 |
| Jan 29, 2026 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 7.41% | 1,341,973 |
| Jan 28, 2026 | 2.50 | 2.70 | 2.50 | 2.70 | 2.70 | 8.00% | 341,186 |
| Jan 27, 2026 | 2.60 | 2.70 | 2.50 | 2.50 | 2.50 | -3.85% | 170,499 |
| Jan 26, 2026 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 4.00% | 394,769 |
| Jan 25, 2026 | 2.60 | 2.60 | 2.40 | 2.50 | 2.50 | -3.85% | 156,455 |
| Jan 22, 2026 | 2.60 | 2.80 | 2.50 | 2.60 | 2.60 | -3.70% | 457,531 |
| Jan 21, 2026 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 159,801 |
| Jan 20, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 402,174 |
| Jan 19, 2026 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 7.69% | 909,949 |
| Jan 18, 2026 | 2.40 | 2.60 | 2.30 | 2.60 | 2.60 | 8.33% | 217,609 |
| Jan 15, 2026 | 2.50 | 2.60 | 2.40 | 2.40 | 2.40 | - | 1,097,449 |
| Jan 14, 2026 | 2.30 | 2.40 | 2.20 | 2.40 | 2.40 | 4.35% | 404,236 |
| Jan 13, 2026 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | 4.55% | 522,064 |
| Jan 12, 2026 | 2.30 | 2.40 | 2.20 | 2.20 | 2.20 | - | 685,700 |
| Jan 11, 2026 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 10.00% | 428,032 |
| Jan 8, 2026 | 2.00 | 2.40 | 2.00 | 2.00 | 2.00 | -9.09% | 625,273 |
| Jan 7, 2026 | 2.30 | 2.40 | 2.10 | 2.20 | 2.20 | -4.35% | 233,395 |
| Jan 6, 2026 | 2.50 | 2.50 | 2.30 | 2.30 | 2.30 | -8.00% | 610,100 |
| Jan 5, 2026 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | -3.85% | 58,385 |
| Jan 4, 2026 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | 4.00% | 110,106 |
| Jan 1, 2026 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | 4.17% | 205,138 |
| Dec 30, 2025 | 2.40 | 2.70 | 2.40 | 2.40 | 2.40 | -7.69% | 646,776 |
| Dec 29, 2025 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | -3.70% | 139,473 |
| Dec 28, 2025 | 2.90 | 2.90 | 2.60 | 2.70 | 2.70 | - | 169,675 |
| Dec 24, 2025 | 2.90 | 3.00 | 2.70 | 2.70 | 2.70 | -6.90% | 340,214 |
| Dec 23, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 151,517 |
| Dec 22, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 68,318 |
| Dec 21, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 3.57% | 31,981 |
| Dec 18, 2025 | 2.80 | 3.00 | 2.70 | 2.80 | 2.80 | -3.45% | 5,283 |
| Dec 17, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | -3.33% | 35,502 |
| Dec 15, 2025 | 2.90 | 3.00 | 2.80 | 3.00 | 3.00 | 3.45% | 221,981 |
| Dec 14, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 96,172 |
| Dec 11, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | 3.57% | 166,015 |
| Dec 10, 2025 | 2.60 | 2.80 | 2.60 | 2.80 | 2.80 | 7.69% | 322,697 |
| Dec 9, 2025 | 2.50 | 2.70 | 2.50 | 2.60 | 2.60 | - | 282,391 |
| Dec 8, 2025 | 2.60 | 2.60 | 2.40 | 2.60 | 2.60 | 8.33% | 163,371 |
| Dec 7, 2025 | 2.40 | 2.50 | 2.20 | 2.40 | 2.40 | - | 29,615 |
| 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 |