The First Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	25.70	25.85	25.65	25.70	25.70	-0.58%	451,329
Mar 27, 2026	25.95	25.95	25.85	25.85	25.85	-0.39%	324,280
Mar 26, 2026	26.05	26.05	25.75	25.95	25.95	-0.38%	168,935
Mar 25, 2026	25.95	26.10	25.75	26.05	26.05	1.17%	387,365
Mar 24, 2026	25.80	25.90	25.60	25.75	25.75	0.78%	295,594
Mar 23, 2026	25.50	25.60	25.20	25.55	25.55	-0.78%	422,952
Mar 20, 2026	25.80	25.85	25.70	25.75	25.75	-0.39%	458,155
Mar 19, 2026	26.15	26.15	25.75	25.85	25.85	-1.15%	1,229,330
Mar 18, 2026	26.25	26.25	26.10	26.15	26.15	-0.19%	443,882
Mar 17, 2026	26.10	26.25	26.05	26.20	26.20	0.38%	521,166
Mar 16, 2026	26.10	26.10	26.00	26.10	26.10	-0.19%	680,935
Mar 13, 2026	26.20	26.25	26.10	26.15	26.15	-0.76%	857,432
Mar 12, 2026	26.05	26.60	26.05	26.35	26.35	-4.87%	2,841,543
Mar 11, 2026	26.90	27.80	26.90	27.70	27.70	3.75%	1,307,236
Mar 10, 2026	26.90	26.95	26.65	26.70	26.70	0.38%	298,953
Mar 9, 2026	26.55	26.90	26.30	26.60	26.60	-1.30%	652,664
Mar 6, 2026	26.65	27.00	26.65	26.95	26.95	-	148,242
Mar 5, 2026	26.65	26.95	26.65	26.95	26.95	2.08%	286,037
Mar 4, 2026	27.15	27.15	26.35	26.40	26.40	-2.76%	1,054,494
Mar 3, 2026	27.25	27.30	27.05	27.15	27.15	-0.91%	447,710
Mar 2, 2026	27.25	27.40	27.15	27.40	27.40	-	285,399
Feb 26, 2026	27.50	27.60	27.35	27.40	27.40	-0.18%	552,820
Feb 25, 2026	27.35	27.45	27.30	27.45	27.45	0.55%	530,147
Feb 24, 2026	27.25	27.45	27.25	27.30	27.30	0.18%	420,611
Feb 23, 2026	27.20	27.40	27.15	27.25	27.25	0.18%	435,916
Feb 11, 2026	27.25	27.25	27.10	27.20	27.20	-	391,642
Feb 10, 2026	27.30	27.30	27.10	27.20	27.20	-0.37%	285,653
Feb 9, 2026	27.35	27.35	27.20	27.30	27.30	-0.18%	218,166
Feb 6, 2026	27.35	27.35	27.00	27.35	27.35	-	317,798
Feb 5, 2026	27.30	27.40	27.20	27.35	27.35	0.55%	167,659
Feb 4, 2026	27.00	27.20	26.95	27.20	27.20	0.55%	123,438
Feb 3, 2026	27.00	27.05	26.95	27.05	27.05	0.56%	240,746
Feb 2, 2026	27.10	27.10	26.80	26.90	26.90	-0.74%	435,355
Jan 30, 2026	27.20	27.40	27.05	27.10	27.10	-0.37%	491,205
Jan 29, 2026	27.55	27.55	27.15	27.20	27.20	-0.73%	384,742
Jan 28, 2026	27.50	27.50	27.20	27.40	27.40	-0.18%	565,563
Jan 27, 2026	27.50	27.60	27.35	27.45	27.45	-0.18%	263,682
Jan 26, 2026	27.75	27.75	27.30	27.50	27.50	-	428,501
Jan 23, 2026	27.65	27.80	27.40	27.50	27.50	-0.90%	368,617
Jan 22, 2026	27.55	27.75	27.55	27.75	27.75	0.91%	339,593
Jan 21, 2026	27.80	27.80	27.45	27.50	27.50	-1.43%	1,085,066
Jan 20, 2026	28.00	28.10	27.85	27.90	27.90	-0.53%	332,497
Jan 19, 2026	28.05	28.20	27.90	28.05	28.05	-	486,559
Jan 16, 2026	28.30	28.30	28.05	28.05	28.05	-0.71%	456,285
Jan 15, 2026	27.95	28.25	27.95	28.25	28.25	1.44%	610,594
Jan 14, 2026	27.65	28.00	27.65	27.85	27.85	0.18%	343,213
Jan 13, 2026	27.95	27.95	27.55	27.80	27.80	-	360,826
Jan 12, 2026	27.70	27.85	27.65	27.80	27.80	0.36%	278,209
Jan 9, 2026	27.80	27.80	27.60	27.70	27.70	-	155,551
Jan 8, 2026	27.70	27.90	27.65	27.70	27.70	-	237,509