Skip to main content
First Jordan Investment Company PLC (ASE:FRST)
Jordan flag Jordan · Delayed Price · Currency is JOD
0.290
+0.010 (3.57%)
At close: Dec 4, 2025

ASE:FRST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.290.290.280.290.293.57%2,009
Dec 2, 20250.290.290.280.280.28-494
Nov 30, 20250.290.290.280.280.28-3.45%10,338
Nov 27, 20250.290.290.290.290.29-3.33%950
Nov 26, 20250.290.300.290.300.303.45%3,560
Nov 25, 20250.290.290.280.290.29-2,892
Nov 24, 20250.300.300.290.290.29-235
Nov 23, 20250.300.300.290.290.29-3.33%2,181
Nov 20, 20250.290.300.290.300.30-305
Nov 19, 20250.290.300.290.300.303.45%451
Nov 18, 20250.300.300.290.290.29-1,150
Nov 17, 20250.290.300.290.290.29-3.33%2,143
Nov 16, 20250.290.300.280.300.303.45%643
Nov 13, 20250.310.310.290.290.29-3.33%14,736
Nov 12, 20250.310.310.300.300.30-3.23%691
Nov 11, 20250.300.310.300.310.31-6,308
Nov 10, 20250.310.310.300.310.313.33%2,746
Nov 9, 20250.300.300.300.300.303.45%7,635
Nov 6, 20250.290.290.290.290.29-3.33%5,963
Nov 5, 20250.290.300.290.300.30-2,908
Nov 4, 20250.300.300.290.300.30-578
Nov 3, 20250.300.300.290.300.30-9,156
Nov 2, 20250.310.310.300.300.30-3.23%2,890
Oct 30, 20250.300.320.300.310.31-6,792
Oct 29, 20250.310.320.310.310.31-3.13%5,232
Oct 28, 20250.320.320.320.320.32-3.03%215
Oct 27, 20250.330.330.330.330.33-2.94%45
Oct 26, 20250.340.340.340.340.34-2.86%75
Oct 22, 20250.340.350.340.350.352.94%6,222
Oct 21, 20250.340.340.330.340.343.03%33,136
Oct 20, 20250.330.330.330.330.333.13%2,537
Oct 19, 20250.310.320.310.320.323.23%12,151
Oct 16, 20250.290.310.290.310.313.33%31,585
Oct 15, 20250.300.300.300.300.303.45%15
Oct 14, 20250.300.300.290.290.29-3.33%555
Oct 13, 20250.290.300.290.300.30-287
Oct 12, 20250.300.300.300.300.30-75
Oct 9, 20250.290.300.290.300.30-140
Oct 8, 20250.290.300.290.300.30-3,618
Oct 7, 20250.290.300.290.300.30-117,757
Oct 6, 20250.300.300.290.300.303.45%1,330
Oct 5, 20250.290.290.290.290.29-2,000
Oct 2, 20250.280.290.280.290.29-494
Oct 1, 20250.290.290.290.290.293.57%1,115
Sep 30, 20250.280.290.280.280.28-3.45%8,650
Sep 29, 20250.280.290.280.290.29-357
Sep 28, 20250.300.300.280.290.29-478
Sep 25, 20250.280.290.280.290.29-578
Sep 24, 20250.290.290.290.290.293.57%429
Sep 23, 20250.290.290.280.280.28-3.45%9,252
Sep 22, 20250.290.290.290.290.29-3.33%3,650
Sep 21, 20250.300.300.300.300.30-3.23%205
Sep 18, 20250.310.310.300.310.31-2,110
Sep 17, 20250.300.310.290.310.313.33%2,336
Sep 16, 20250.290.300.290.300.30-663
Sep 15, 20250.310.310.300.300.30-3.23%1,275
Sep 14, 20250.320.320.300.310.31-1,473
Sep 11, 20250.310.310.310.310.313.33%8,542
Sep 10, 20250.280.300.280.300.303.45%561,718
Sep 9, 20250.280.290.280.290.29-296
Sep 8, 20250.290.290.280.290.29-3,709
Sep 7, 20250.290.290.280.290.293.57%22,027
Sep 3, 20250.280.280.280.280.28-280
Sep 2, 20250.290.290.280.280.28-1,632
Sep 1, 20250.280.280.280.280.28-4,297
Aug 31, 20250.280.280.280.280.28-3.45%382
Aug 28, 20250.270.290.270.290.293.57%13,815
Aug 27, 20250.290.290.280.280.28-504
Aug 26, 20250.290.290.280.280.28-552
Aug 25, 20250.280.280.280.280.28-1,377
Aug 24, 20250.280.280.280.280.28-3.45%666
Aug 21, 20250.280.290.280.290.293.57%356
Aug 20, 20250.290.290.280.280.28-3.45%637
Aug 19, 20250.290.290.290.290.293.57%30
Aug 18, 20250.280.280.280.280.28-3,444
Aug 17, 20250.290.290.280.280.28-3.45%232
Aug 14, 20250.300.300.290.290.29-3.33%5,030
Aug 13, 20250.290.300.290.300.303.45%1,051
Aug 12, 20250.290.290.280.290.29-805
Aug 11, 20250.290.290.290.290.293.57%45
Aug 10, 20250.290.290.280.280.28-3.45%2,140
Aug 7, 20250.280.290.280.290.29-889
Aug 6, 20250.290.300.290.290.29-3,723
Aug 5, 20250.290.290.290.290.29-1,062
Aug 4, 20250.290.300.290.290.29-3.33%4,797
Aug 3, 20250.290.300.290.300.30-2,286
Jul 31, 20250.290.300.290.300.30-2,457
Jul 30, 20250.290.300.280.300.303.45%1,661
Jul 29, 20250.280.290.280.290.29-654
Jul 28, 20250.290.290.280.290.29-11,067
Jul 27, 20250.290.300.290.290.29-137,020
Jul 24, 20250.290.290.280.290.29-8,927
Jul 23, 20250.290.290.280.290.29-2,062
Jul 22, 20250.280.290.280.290.29-2,023
Jul 21, 20250.280.290.280.290.29-17,033
Jul 20, 20250.290.290.290.290.29-3.33%1,045
Jul 17, 20250.290.300.290.300.303.45%12,112
Jul 16, 20250.290.290.280.290.29-3,214
Jul 15, 20250.290.290.290.290.29-3.33%276
Jul 14, 20250.290.300.290.300.30-3,572