Skip to main content
First Finance Company (ASE:FFCO)
Jordan flag Jordan · Delayed Price · Currency is JOD
0.640
+0.030 (4.92%)
At close: Dec 4, 2025

First Finance Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20250.520.530.500.500.50-3.85%43,138
Oct 6, 20250.510.520.510.520.521.96%999
Oct 5, 20250.500.510.500.510.512.00%3,364
Oct 2, 20250.500.500.500.500.50-3.85%92
Oct 1, 20250.510.520.500.520.524.00%1,213
Sep 30, 20250.500.500.500.500.50-1.96%1,014
Sep 29, 20250.510.510.500.510.51-10,333
Sep 28, 20250.500.520.500.510.51-1,424
Sep 25, 20250.500.510.500.510.51-656
Sep 24, 20250.490.510.490.510.51-185
Sep 23, 20250.500.510.490.510.51-1,405
Sep 22, 20250.500.510.500.510.51-94
Sep 21, 20250.490.520.490.510.512.00%188
Sep 18, 20250.490.510.490.500.50-1.96%18,074
Sep 17, 20250.500.510.500.510.51-7,184
Sep 16, 20250.510.510.510.510.51-3.77%9,790
Sep 15, 20250.510.530.500.530.531.92%819
Sep 14, 20250.500.520.500.520.521.96%416
Sep 11, 20250.510.510.510.510.51-92
Sep 10, 20250.510.520.510.510.51-1.92%647
Sep 9, 20250.510.520.510.520.52-1.89%2,152
Sep 8, 20250.510.530.510.530.531.92%1,825
Sep 7, 20250.520.520.520.520.52-3.70%1,570
Sep 3, 20250.500.540.500.540.543.85%11,188
Sep 2, 20250.510.520.510.520.52-1,321
Sep 1, 20250.520.530.510.520.52-1,282
Aug 31, 20250.520.520.520.520.52-1.89%133
Aug 28, 20250.520.530.520.530.53-1,490
Aug 27, 20250.530.530.530.530.53-1.85%1,339
Aug 26, 20250.530.540.530.540.54-278
Aug 25, 20250.540.540.520.540.541.89%1,741
Aug 24, 20250.500.530.500.530.533.92%31,904
Aug 21, 20250.500.510.500.510.512.00%4,861
Aug 20, 20250.510.510.500.500.50-1.96%15,546
Aug 19, 20250.510.510.500.510.51-1,020
Aug 18, 20250.510.530.510.510.51-3.77%5,860
Aug 17, 20250.520.540.520.530.53-1.85%199
Aug 14, 20250.530.540.520.540.54-1,269
Aug 13, 20250.510.540.500.540.543.85%5,548
Aug 12, 20250.520.530.510.520.52-1.89%5,165