Skip to main content
First Insurance Company (ASE:FINS)
Jordan flag Jordan · Delayed Price · Currency is JOD
1.130
+0.010 (0.89%)
At close: Apr 28, 2026

First Insurance Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.111.131.101.131.130.89%25,084
Apr 27, 20261.111.121.101.121.120.90%10,269
Apr 26, 20261.121.121.111.111.11-0.89%6,825
Apr 23, 20261.121.131.111.121.12-28,110
Apr 22, 20261.081.121.081.121.122.75%81,410
Apr 21, 20261.091.091.081.091.09-0.91%900
Apr 20, 20261.081.101.081.101.10-11,700
Apr 19, 20261.121.121.101.101.10-13,071
Apr 16, 20261.091.101.071.101.104.76%127,250
Apr 15, 20261.041.051.011.051.050.96%22,000
Apr 14, 20261.041.041.041.041.040.97%400
Apr 13, 20261.021.031.021.031.03-600
Apr 12, 20261.031.031.031.031.030.98%75
Apr 9, 20261.051.051.021.021.02-1.92%2,000
Apr 8, 20261.041.061.041.041.04-1.89%31,884
Apr 7, 20261.011.061.001.061.064.95%103,830
Apr 6, 20261.031.031.001.011.01-4.72%56,045
Apr 5, 20261.041.061.001.061.062.91%11,754
Apr 2, 20261.071.071.031.031.03-2.83%29,440
Apr 1, 20261.071.071.061.061.06-2.75%3,130
Mar 30, 20261.071.091.071.091.09-0.91%118
Mar 29, 20261.061.101.061.101.102.80%3,620
Mar 26, 20261.091.091.071.071.07-5.31%9,624
Mar 19, 20261.101.131.101.131.134.63%10,127
Mar 17, 20261.081.081.081.081.08-60
Mar 16, 20261.081.081.071.081.08-0.92%3,899
Mar 15, 20261.091.091.091.091.09-1,000
Mar 12, 20261.081.091.081.091.091.87%14,357
Mar 11, 20261.071.071.071.071.07-275
Mar 10, 20261.071.071.071.071.07-1.83%350
Mar 4, 20261.091.091.091.091.09-2,000
Mar 2, 20261.091.091.091.091.09-0.91%1,025
Mar 1, 20261.101.101.091.101.10-0.90%3,401
Feb 26, 20261.111.111.111.111.11-0.89%2,213
Feb 25, 20261.111.121.111.121.120.90%327
Feb 24, 20261.091.121.091.111.110.91%14,229
Feb 22, 20261.101.111.101.101.10-1,567
Feb 19, 20261.101.101.101.101.10-5,861
Feb 18, 20261.081.111.081.101.10-4,597
Feb 17, 20261.081.101.081.101.101.85%7,730
Feb 16, 20261.081.091.081.081.08-0.92%15,535
Feb 15, 20261.081.091.081.091.09-5.22%6,745
Feb 12, 20261.151.151.151.151.15-2.54%500
Feb 11, 20261.181.181.181.181.18-1,500
Feb 10, 20261.161.181.141.181.180.85%14,430
Feb 9, 20261.161.171.161.171.17-771
Feb 8, 20261.161.171.161.171.17-1,900
Feb 5, 20261.171.171.171.171.17-544
Feb 4, 20261.161.181.161.171.170.86%982
Feb 3, 20261.171.181.161.161.16-5,857
Feb 2, 20261.181.241.161.161.16-2.52%73,393
Feb 1, 20261.121.191.121.191.197.21%96,735
Jan 29, 20261.091.111.091.111.111.83%16,853
Jan 28, 20261.091.091.091.091.09-3,879
Jan 27, 20261.091.091.081.091.09-12,925
Jan 26, 20261.091.091.081.091.090.93%14,675
Jan 25, 20261.091.091.071.081.08-18,247
Jan 22, 20261.081.081.071.081.08-22,981
Jan 21, 20261.091.091.081.081.08-1.82%11,885
Jan 20, 20261.081.101.081.101.10-12,350
Jan 19, 20261.081.101.081.101.10-6,450
Jan 15, 20261.091.101.071.101.10-0.90%23,252
Jan 14, 20261.111.121.091.111.11-3,834
Jan 13, 20261.091.111.091.111.110.91%14,528
Jan 12, 20261.081.101.081.101.10-0.90%1,035
Jan 11, 20261.091.111.081.111.110.91%4,425
Jan 8, 20261.091.101.091.101.100.92%750
Jan 7, 20261.091.101.091.091.09-1.80%13,339
Jan 6, 20261.091.111.081.111.111.83%15,511
Jan 5, 20261.101.101.081.091.09-0.91%18,871
Jan 4, 20261.081.101.081.101.10-1.79%1,050
Dec 31, 20251.101.121.091.121.12-25,009
Dec 30, 20251.111.121.101.121.12-10,353
Dec 29, 20251.131.131.101.121.12-0.88%45,633
Dec 28, 20251.111.131.101.131.131.80%46,145
Dec 24, 20251.071.111.061.111.112.78%27,022
Dec 23, 20251.091.101.071.081.08-1.82%22,840
Dec 22, 20251.131.131.081.101.10-2.65%56,515
Dec 21, 20251.101.131.101.131.132.73%56,137
Dec 18, 20251.051.101.051.101.104.76%76,674
Dec 17, 20251.011.051.001.051.056.06%213,135
Dec 16, 20250.940.990.940.990.996.45%149,231
Dec 15, 20250.920.930.920.930.93-21,722
Dec 14, 20250.920.940.920.930.931.09%78,680
Dec 11, 20250.890.940.890.920.923.37%188,478
Dec 10, 20250.840.890.840.890.897.23%153,558
Dec 9, 20250.820.840.820.830.831.22%2,957
Dec 8, 20250.830.830.820.820.82-5,600
Dec 7, 20250.830.830.820.820.82-2.38%22,100
Dec 4, 20250.840.840.840.840.84-5,000
Dec 3, 20250.840.840.840.840.84-1,300
Dec 2, 20250.830.840.830.840.841.20%13,175
Dec 1, 20250.830.830.830.830.83-2,970
Nov 26, 20250.830.830.830.830.83-1,980
Nov 24, 20250.830.830.830.830.83-2
Nov 23, 20250.820.840.820.830.83-2,192
Nov 20, 20250.830.830.830.830.83-1.19%2,259
Nov 19, 20250.820.840.820.840.842.44%4,042
Nov 18, 20250.820.820.820.820.82-11,291
Nov 17, 20250.820.820.810.820.82-1.20%15,540