Skip to main content
First Finance Company (ASE:FFCO)
Jordan flag Jordan · Delayed Price · Currency is JOD
0.590
-0.010 (-1.67%)
At close: Mar 5, 2026

First Finance Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.570.590.570.590.59-1.67%86,564
Mar 4, 20260.590.600.590.600.60-3.23%1,565
Mar 3, 20260.610.620.610.620.62-10
Mar 1, 20260.590.620.590.620.62-6,123
Feb 26, 20260.600.620.600.620.62-532
Feb 25, 20260.620.620.610.620.62-3.13%1,221
Feb 24, 20260.620.640.620.640.64-1.54%2,149
Feb 23, 20260.650.650.620.650.65-25,962
Feb 22, 20260.650.650.650.650.65-4.41%3,590
Feb 19, 20260.660.680.660.680.68-1,617
Feb 18, 20260.680.700.670.680.68-2.86%15,311
Feb 17, 20260.680.700.670.700.701.45%310
Feb 16, 20260.670.690.670.690.69-294
Feb 15, 20260.680.690.680.690.691.47%1,500
Feb 12, 20260.680.680.680.680.68-271
Feb 11, 20260.680.680.680.680.68-2.86%92
Feb 10, 20260.680.700.680.700.702.94%443
Feb 9, 20260.680.680.680.680.68-2.86%1,242
Feb 8, 20260.680.700.680.700.702.94%247
Feb 5, 20260.680.690.670.680.68-2.86%34,177
Feb 4, 20260.680.700.680.700.701.45%568
Feb 3, 20260.680.690.680.690.691.47%3,158
Feb 2, 20260.680.680.680.680.68-1.45%7,087
Feb 1, 20260.700.700.690.690.69-1.43%104
Jan 29, 20260.690.700.690.700.701.45%15,062
Jan 28, 20260.690.690.690.690.69-2.82%184
Jan 27, 20260.690.710.680.710.711.43%1,169
Jan 26, 20260.690.700.690.700.701.45%18,000
Jan 25, 20260.680.700.680.690.69-1.43%6,350
Jan 22, 20260.690.700.670.700.704.48%12,412
Jan 20, 20260.670.670.670.670.67-2.90%1,592
Jan 19, 20260.670.690.670.690.692.99%1,442
Jan 18, 20260.660.670.660.670.67-1.47%3,495
Jan 15, 20260.660.680.660.680.68-1.45%142
Jan 14, 20260.670.690.660.690.691.47%502
Jan 13, 20260.680.680.680.680.68-250
Jan 12, 20260.650.690.650.680.68-264
Jan 11, 20260.660.680.650.680.68-4,905
Jan 8, 20260.660.680.660.680.68-2,043
Jan 7, 20260.660.680.660.680.68-3,092
Jan 6, 20260.650.680.650.680.68-8,026
Jan 5, 20260.690.690.680.680.68-4.23%4,961
Jan 4, 20260.710.710.710.710.71-4.05%1,767
Dec 31, 20250.720.740.710.740.742.78%25,100
Dec 30, 20250.660.720.660.720.724.35%68,229
Dec 29, 20250.700.700.690.690.69-4.17%2,693
Dec 28, 20250.710.720.710.720.72-2.70%1,289
Dec 24, 20250.730.740.720.740.74-1.33%6,210
Dec 23, 20250.720.750.720.750.751.35%13,152
Dec 22, 20250.720.740.720.740.74-14,027
Dec 21, 20250.730.750.730.740.74-20,755
Dec 18, 20250.720.740.720.740.742.78%2,430
Dec 17, 20250.710.730.690.720.722.86%34,169
Dec 16, 20250.660.700.660.700.704.48%61,691
Dec 15, 20250.670.670.670.670.67-1.47%7,092
Dec 14, 20250.680.680.670.680.68-13,702
Dec 11, 20250.650.680.650.680.683.03%30,215
Dec 10, 20250.630.660.630.660.664.76%51,287
Dec 9, 20250.630.630.620.630.63-3,334
Dec 8, 20250.620.630.620.630.63-1.56%5,522
Dec 7, 20250.630.640.630.640.64-100
Dec 4, 20250.610.640.610.640.644.92%76,149
Dec 3, 20250.590.610.590.610.613.39%17,325
Dec 2, 20250.570.600.570.590.59-1.67%2,312
Dec 1, 20250.580.600.580.600.60-1,680
Nov 30, 20250.580.600.580.600.60-107
Nov 27, 20250.590.600.580.600.601.69%7,900
Nov 26, 20250.560.590.550.590.593.51%4,299
Nov 25, 20250.570.580.560.570.57-1.72%1,395
Nov 24, 20250.570.580.570.580.583.57%601
Nov 23, 20250.550.560.540.560.563.70%20,638
Nov 20, 20250.520.540.520.540.541.89%313
Nov 19, 20250.520.530.520.530.53-880
Nov 18, 20250.530.530.530.530.53-1.85%575
Nov 17, 20250.530.540.520.540.54-1,177
Nov 16, 20250.550.550.540.540.54-1.82%475
Nov 13, 20250.520.550.520.550.551.85%2,919
Nov 12, 20250.520.540.520.540.54-524
Nov 11, 20250.520.540.520.540.543.85%3,474
Nov 10, 20250.520.520.510.520.521.96%1,093
Nov 9, 20250.510.510.510.510.51-1.92%276
Nov 5, 20250.500.520.500.520.521.96%2,472
Nov 4, 20250.500.510.500.510.51-1.92%1,092
Nov 3, 20250.520.520.510.520.52-1.89%5,899
Oct 30, 20250.520.530.520.530.53-4,828
Oct 29, 20250.510.530.510.530.53-841
Oct 28, 20250.510.530.510.530.531.92%3,684
Oct 27, 20250.500.520.500.520.52-9,291
Oct 23, 20250.500.520.500.520.52-393
Oct 22, 20250.510.520.500.520.521.96%1,382
Oct 21, 20250.500.510.500.510.51-4,401
Oct 20, 20250.500.510.500.510.512.00%989
Oct 19, 20250.500.500.500.500.50-3.85%1,208
Oct 16, 20250.510.520.510.520.521.96%5,442
Oct 15, 20250.510.510.510.510.51-1.92%210
Oct 14, 20250.520.520.510.520.52-581
Oct 13, 20250.510.520.500.520.521.96%2,513
Oct 12, 20250.510.510.510.510.51-1.92%270
Oct 9, 20250.500.520.500.520.521.96%3,290
Oct 8, 20250.500.520.500.510.512.00%22,185