The First Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	27.65	27.80	27.60	27.70	27.70	0.18%	478,217
Jan 6, 2026	27.75	27.80	27.65	27.65	27.65	-0.36%	287,885
Jan 5, 2026	27.80	27.90	27.60	27.75	27.75	-0.18%	330,977
Jan 2, 2026	27.75	27.95	27.65	27.80	27.80	0.18%	234,233
Dec 31, 2025	27.90	27.90	27.65	27.75	27.75	0.18%	191,066
Dec 30, 2025	28.00	28.00	27.65	27.70	27.70	-0.54%	123,190
Dec 29, 2025	28.05	28.05	27.80	27.85	27.85	-	155,574
Dec 26, 2025	27.90	28.00	27.70	27.85	27.85	-0.36%	361,745
Dec 24, 2025	28.00	28.00	27.65	27.95	27.95	0.18%	438,525
Dec 23, 2025	28.05	28.05	27.80	27.90	27.90	-0.53%	344,913
Dec 22, 2025	28.30	28.35	28.00	28.05	28.05	-0.71%	247,213
Dec 19, 2025	28.05	28.35	28.00	28.25	28.25	0.71%	414,760
Dec 18, 2025	28.20	28.20	27.10	28.05	28.05	-0.18%	1,219,920
Dec 17, 2025	28.20	28.35	27.35	28.10	28.10	-0.35%	630,406
Dec 16, 2025	28.00	28.25	28.00	28.20	28.20	0.36%	444,507
Dec 15, 2025	27.90	28.20	27.90	28.10	28.10	-	156,250
Dec 12, 2025	28.10	28.20	28.00	28.10	28.10	0.54%	292,119
Dec 11, 2025	27.90	28.05	27.90	27.95	27.95	0.36%	189,188
Dec 10, 2025	27.90	28.00	27.85	27.85	27.85	-0.18%	126,583
Dec 9, 2025	28.05	28.05	27.85	27.90	27.90	-0.18%	143,593
Dec 8, 2025	28.30	28.30	27.85	27.95	27.95	-0.71%	288,158
Dec 5, 2025	28.35	28.35	28.05	28.15	28.15	-0.53%	203,392
Dec 4, 2025	28.35	28.40	28.15	28.30	28.30	-	149,759
Dec 3, 2025	28.10	28.30	28.10	28.30	28.30	0.89%	423,225
Dec 2, 2025	28.15	28.20	27.95	28.05	28.05	0.36%	496,248