First Insurance Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.84	0.84	0.84	0.84	0.84	-	5,000
Dec 3, 2025	0.84	0.84	0.84	0.84	0.84	-	1,300
Dec 2, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	13,175
Dec 1, 2025	0.83	0.83	0.83	0.83	0.83	-	2,970
Nov 26, 2025	0.83	0.83	0.83	0.83	0.83	-	1,980
Nov 24, 2025	0.83	0.83	0.83	0.83	0.83	-	2
Nov 23, 2025	0.82	0.84	0.82	0.83	0.83	-	2,192
Nov 20, 2025	0.83	0.83	0.83	0.83	0.83	-1.19%	2,259
Nov 19, 2025	0.82	0.84	0.82	0.84	0.84	2.44%	4,042
Nov 18, 2025	0.82	0.82	0.82	0.82	0.82	-	11,291
Nov 17, 2025	0.82	0.82	0.81	0.82	0.82	-1.20%	15,540
Nov 16, 2025	0.83	0.83	0.82	0.83	0.83	-	4,575
Nov 13, 2025	0.85	0.85	0.82	0.83	0.83	-1.19%	19,054
Nov 10, 2025	0.84	0.84	0.83	0.84	0.84	-	9,500
Nov 9, 2025	0.84	0.84	0.83	0.84	0.84	-	8,493
Nov 6, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	22
Nov 5, 2025	0.83	0.85	0.82	0.85	0.85	2.41%	52,356
Nov 4, 2025	0.82	0.83	0.81	0.83	0.83	1.22%	11,787
Nov 3, 2025	0.83	0.83	0.81	0.82	0.82	-	8,543
Nov 2, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	20,930
Oct 30, 2025	0.82	0.83	0.82	0.83	0.83	-	6,959
Oct 29, 2025	0.83	0.83	0.82	0.83	0.83	-	2,090
Oct 28, 2025	0.83	0.83	0.83	0.83	0.83	1.22%	8,182
Oct 27, 2025	0.82	0.82	0.82	0.82	0.82	-	2,625,936
Oct 26, 2025	0.81	0.82	0.81	0.82	0.82	-	1,646
Oct 23, 2025	0.80	0.82	0.80	0.82	0.82	-	11,910
Oct 22, 2025	0.80	0.82	0.80	0.82	0.82	-	1,310
Oct 21, 2025	0.81	0.82	0.81	0.82	0.82	-	9,361
Oct 20, 2025	0.79	0.82	0.79	0.82	0.82	-	6,172
Oct 19, 2025	0.81	0.82	0.80	0.82	0.82	-	2,659
Oct 16, 2025	0.80	0.82	0.80	0.82	0.82	-	839
Oct 15, 2025	0.81	0.82	0.80	0.82	0.82	-1.20%	19,075
Oct 14, 2025	0.79	0.83	0.79	0.83	0.83	3.75%	23,995
Oct 13, 2025	0.79	0.81	0.79	0.80	0.80	1.27%	7,050
Oct 12, 2025	0.80	0.80	0.78	0.79	0.79	-1.25%	3,050
Oct 9, 2025	0.77	0.80	0.77	0.80	0.80	2.56%	37,863
Oct 8, 2025	0.77	0.78	0.77	0.78	0.78	-	4,280
Oct 7, 2025	0.78	0.78	0.78	0.78	0.78	-	1,250
Oct 6, 2025	0.78	0.78	0.77	0.78	0.78	-1.27%	877
Oct 5, 2025	0.78	0.79	0.78	0.79	0.79	-	550
Sep 30, 2025	0.76	0.79	0.76	0.79	0.79	-	13,668
Sep 29, 2025	0.76	0.79	0.76	0.79	0.79	-	5,268
Sep 28, 2025	0.76	0.79	0.76	0.79	0.79	-	901
Sep 25, 2025	0.78	0.79	0.78	0.79	0.79	1.28%	1,050
Sep 24, 2025	0.77	0.78	0.77	0.78	0.78	-	2,600
Sep 23, 2025	0.77	0.78	0.77	0.78	0.78	1.30%	10,256
Sep 22, 2025	0.76	0.77	0.75	0.77	0.77	-	13,984
Sep 21, 2025	0.76	0.77	0.76	0.77	0.77	-	3,250
Sep 18, 2025	0.76	0.77	0.76	0.77	0.77	-	1,003
Sep 16, 2025	0.75	0.77	0.75	0.77	0.77	-	7,422
Sep 15, 2025	0.76	0.77	0.75	0.77	0.77	-	1,788
Sep 14, 2025	0.76	0.77	0.76	0.77	0.77	-	1,590
Sep 11, 2025	0.76	0.77	0.74	0.77	0.77	-1.28%	17,239
Sep 10, 2025	0.78	0.78	0.77	0.78	0.78	-	3,025
Sep 9, 2025	0.77	0.78	0.77	0.78	0.78	-	1,250
Sep 8, 2025	0.77	0.78	0.76	0.78	0.78	-	8,245
Sep 7, 2025	0.77	0.78	0.77	0.78	0.78	-1.27%	2,155
Sep 3, 2025	0.77	0.79	0.77	0.79	0.79	1.28%	154
Sep 2, 2025	0.76	0.78	0.76	0.78	0.78	-	3,326
Aug 31, 2025	0.78	0.78	0.78	0.78	0.78	-1.27%	150
Aug 28, 2025	0.78	0.79	0.77	0.79	0.79	1.28%	4,928
Aug 27, 2025	0.76	0.78	0.75	0.78	0.78	2.63%	18,110
Aug 26, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	1,001
Aug 25, 2025	0.76	0.77	0.76	0.77	0.77	-	252
Aug 24, 2025	0.76	0.77	0.76	0.77	0.77	-	1,200
Aug 20, 2025	0.76	0.77	0.76	0.77	0.77	-	490
Aug 19, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	6,452
Aug 18, 2025	0.77	0.77	0.73	0.76	0.76	-2.56%	16,803
Aug 17, 2025	0.77	0.78	0.77	0.78	0.78	-	3,400
Aug 14, 2025	0.77	0.78	0.77	0.78	0.78	-	4,500
Aug 13, 2025	0.76	0.78	0.76	0.78	0.78	-	7,050
Aug 12, 2025	0.78	0.78	0.77	0.78	0.78	-	4,070
Aug 11, 2025	0.76	0.79	0.76	0.78	0.78	-	9,624
Aug 10, 2025	0.76	0.78	0.76	0.78	0.78	-	4,879
Aug 7, 2025	0.77	0.78	0.77	0.78	0.78	-	3,495
Aug 6, 2025	0.77	0.78	0.77	0.78	0.78	-	200
Aug 5, 2025	0.76	0.78	0.76	0.78	0.78	-	940
Aug 4, 2025	0.78	0.78	0.77	0.78	0.78	-2.50%	8,806
Jul 31, 2025	0.78	0.80	0.78	0.80	0.80	-	10,355
Jul 30, 2025	0.79	0.80	0.78	0.80	0.80	-	4,032
Jul 29, 2025	0.80	0.80	0.79	0.80	0.80	-1.23%	5,478
Jul 28, 2025	0.80	0.81	0.80	0.81	0.81	-	1,205
Jul 27, 2025	0.80	0.81	0.80	0.81	0.81	-	2,110
Jul 23, 2025	0.81	0.81	0.80	0.81	0.81	-2.41%	11,674
Jul 22, 2025	0.83	0.83	0.83	0.83	0.83	-	5,900
Jul 21, 2025	0.81	0.83	0.81	0.83	0.83	-	3,087
Jul 20, 2025	0.82	0.83	0.82	0.83	0.83	-	5,051
Jul 17, 2025	0.82	0.83	0.82	0.83	0.83	-	11,543
Jul 16, 2025	0.82	0.83	0.82	0.83	0.83	-	5,200
Jul 15, 2025	0.82	0.83	0.82	0.83	0.83	-	1,501
Jul 14, 2025	0.83	0.83	0.83	0.83	0.83	-	500
Jul 13, 2025	0.82	0.83	0.82	0.83	0.83	-	4,303
Jul 10, 2025	0.81	0.83	0.81	0.83	0.83	-	1,739
Jul 9, 2025	0.82	0.83	0.82	0.83	0.83	-	1,586
Jul 8, 2025	0.82	0.83	0.82	0.83	0.83	-	1,100
Jul 7, 2025	0.82	0.83	0.82	0.83	0.83	-1.19%	9,313
Jul 6, 2025	0.84	0.84	0.82	0.84	0.84	-	11,240
Jul 3, 2025	0.83	0.84	0.82	0.84	0.84	-	5,665
Jul 2, 2025	0.85	0.85	0.82	0.84	0.84	-2.33%	20,650
Jul 1, 2025	0.85	0.86	0.85	0.86	0.86	-	15,332