The First Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	27.65	27.75	27.60	27.75	27.75	-	171,093
Oct 7, 2026	27.55	27.75	27.45	27.75	27.75	1.46%	300,722
Oct 6, 2026	27.55	27.60	27.25	27.35	27.35	-0.55%	532,836
Oct 5, 2026	27.55	27.55	27.40	27.50	27.50	-	354,635
Oct 2, 2026	27.60	27.65	27.35	27.50	27.50	-0.36%	436,393
Oct 1, 2026	27.80	27.80	27.55	27.60	27.60	-0.90%	380,754
Sep 30, 2026	27.90	27.90	27.70	27.85	27.85	0.54%	145,286
Sep 29, 2026	28.00	28.00	27.70	27.70	27.70	-0.89%	331,084
Sep 24, 2026	28.05	28.15	27.90	27.95	27.95	-0.53%	220,545
Sep 23, 2026	28.30	28.30	28.10	28.10	28.10	-0.53%	151,838
Sep 22, 2026	28.15	28.35	28.05	28.25	28.25	-	203,444
Sep 21, 2026	28.30	28.30	28.00	28.25	28.25	-0.18%	240,068
Sep 18, 2026	28.25	28.30	28.00	28.30	28.30	0.53%	501,738
Sep 17, 2026	27.85	28.15	27.80	28.15	28.15	1.08%	248,426
Sep 16, 2026	27.75	27.95	27.70	27.85	27.85	0.36%	150,239
Sep 15, 2026	27.95	27.95	27.70	27.75	27.75	-0.72%	261,957
Sep 14, 2026	28.20	28.20	27.80	27.95	27.95	-0.36%	214,337
Sep 11, 2026	27.70	28.10	27.70	28.05	28.05	0.54%	261,474
Sep 10, 2026	28.00	28.05	27.75	27.90	27.90	-0.53%	369,319
Sep 9, 2026	28.05	28.15	28.00	28.05	28.05	-	137,347
Sep 8, 2026	28.00	28.25	27.90	28.05	28.05	0.36%	173,978
Sep 7, 2026	28.45	28.45	27.95	27.95	27.95	-1.24%	430,439
Sep 4, 2026	28.25	28.50	28.20	28.30	28.30	0.18%	332,402
Sep 3, 2026	28.30	28.50	28.10	28.25	28.25	-0.35%	295,169
Sep 2, 2026	28.25	28.35	28.10	28.35	28.35	0.35%	140,893
Sep 1, 2026	27.95	28.35	27.95	28.25	28.25	0.36%	221,279
Aug 31, 2026	27.95	28.15	27.85	28.15	28.15	0.18%	521,344
Aug 28, 2026	28.55	28.55	28.00	28.10	28.10	-1.23%	522,704
Aug 27, 2026	29.35	29.35	28.25	28.45	28.45	-5.32%	2,549,646
Aug 26, 2026	29.55	30.30	29.45	30.05	30.05	2.21%	1,186,472
Aug 25, 2026	29.30	29.70	29.05	29.40	29.40	0.68%	825,579
Aug 24, 2026	29.30	29.40	28.95	29.20	29.20	-	757,744
Aug 21, 2026	29.15	29.40	28.90	29.20	29.20	-	1,263,795
Aug 20, 2026	28.10	29.20	28.05	29.20	29.20	5.61%	2,683,583
Aug 19, 2026	27.40	27.75	27.20	27.65	27.65	1.10%	628,605
Aug 18, 2026	27.40	27.40	27.15	27.35	27.35	0.18%	354,802
Aug 17, 2026	26.95	27.40	26.95	27.30	27.30	1.30%	643,167
Aug 14, 2026	26.95	27.00	26.85	26.95	26.95	-	175,980
Aug 13, 2026	26.90	27.00	26.75	26.95	26.95	0.19%	163,533
Aug 12, 2026	26.90	26.95	26.80	26.90	26.90	0.75%	194,678
Aug 11, 2026	26.90	26.90	26.60	26.70	26.70	-0.74%	250,440
Aug 10, 2026	26.80	26.90	26.75	26.90	26.90	0.19%	91,338
Aug 7, 2026	26.60	26.95	26.60	26.85	26.85	0.75%	387,707
Aug 6, 2026	26.60	26.65	26.50	26.65	26.65	0.19%	196,693
Aug 5, 2026	26.75	26.80	26.55	26.60	26.60	-0.37%	492,010
Aug 4, 2026	26.80	26.80	26.65	26.70	26.70	-1.11%	275,300
Aug 3, 2026	27.00	27.15	26.85	27.00	27.00	-	390,724
Jul 31, 2026	26.60	27.15	26.60	27.00	27.00	1.50%	1,132,787
Jul 30, 2026	26.60	26.75	26.50	26.60	26.60	-	437,727
Jul 29, 2026	26.70	26.75	26.30	26.60	26.60	-	484,347