Skip to main content
First Finance Limited (DSE:FIRSTFIN)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
5.40
-0.60 (-10.00%)
At close: Mar 5, 2026

First Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20266.006.005.405.405.40-10.00%1,119,289
Mar 4, 20266.306.605.806.006.00-1.64%1,068,224
Mar 3, 20266.106.105.906.106.108.93%1,468,214
Mar 2, 20265.205.605.205.605.609.80%1,014,543
Mar 1, 20264.905.304.905.105.10-3.77%667,115
Feb 26, 20265.305.405.105.305.306.00%553,284
Feb 25, 20265.005.204.705.005.00-3.85%561,427
Feb 24, 20265.305.405.005.205.204.00%495,515
Feb 23, 20265.005.004.805.005.008.70%494,515
Feb 22, 20264.104.704.104.604.602.22%754,030
Feb 19, 20264.505.104.504.504.50-10.00%330,919
Feb 18, 20264.905.204.805.005.004.17%1,140,246
Feb 17, 20265.205.204.604.804.80-1,828,222
Feb 16, 20264.804.804.804.804.809.09%167,517
Feb 15, 20264.404.404.404.404.4010.00%53,422
Feb 10, 20264.004.003.804.004.008.11%846,594
Feb 9, 20263.503.703.503.703.708.82%252,099
Feb 8, 20263.303.403.103.403.406.25%646,240
Feb 5, 20263.203.303.103.203.20-307,676
Feb 3, 20263.703.703.203.203.20-5.88%1,476,220
Feb 2, 20263.403.403.403.403.409.68%1,078,684
Feb 1, 20263.103.103.103.103.106.90%173,474
Jan 29, 20262.802.902.802.902.907.41%1,341,973
Jan 28, 20262.502.702.502.702.708.00%341,186
Jan 27, 20262.602.702.502.502.50-3.85%170,499
Jan 26, 20262.502.602.502.602.604.00%394,769
Jan 25, 20262.602.602.402.502.50-3.85%156,455
Jan 22, 20262.602.802.502.602.60-3.70%457,531
Jan 21, 20262.902.902.702.702.70-3.57%159,801
Jan 20, 20262.802.902.702.802.80-402,174
Jan 19, 20262.702.802.702.802.807.69%909,949
Jan 18, 20262.402.602.302.602.608.33%217,609
Jan 15, 20262.502.602.402.402.40-1,097,449
Jan 14, 20262.302.402.202.402.404.35%404,236
Jan 13, 20262.302.402.202.302.304.55%522,064
Jan 12, 20262.302.402.202.202.20-685,700
Jan 11, 20262.002.202.002.202.2010.00%428,032
Jan 8, 20262.002.402.002.002.00-9.09%625,273
Jan 7, 20262.302.402.102.202.20-4.35%233,395
Jan 6, 20262.502.502.302.302.30-8.00%610,100
Jan 5, 20262.702.702.502.502.50-3.85%58,385
Jan 4, 20262.602.702.502.602.604.00%110,106
Jan 1, 20262.502.602.402.502.504.17%205,138
Dec 30, 20252.402.702.402.402.40-7.69%646,776
Dec 29, 20252.602.702.502.602.60-3.70%139,473
Dec 28, 20252.902.902.602.702.70-169,675
Dec 24, 20252.903.002.702.702.70-6.90%340,214
Dec 23, 20253.003.002.802.902.90-151,517
Dec 22, 20253.003.002.802.902.90-68,318
Dec 21, 20252.802.902.802.902.903.57%31,981
Dec 18, 20252.803.002.702.802.80-3.45%5,283
Dec 17, 20253.003.002.802.902.90-3.33%35,502
Dec 15, 20252.903.002.803.003.003.45%221,981
Dec 14, 20253.003.002.802.902.90-96,172
Dec 11, 20252.903.002.902.902.903.57%166,015
Dec 10, 20252.602.802.602.802.807.69%322,697
Dec 9, 20252.502.702.502.602.60-282,391
Dec 8, 20252.602.602.402.602.608.33%163,371
Dec 7, 20252.402.502.202.402.40-29,615
Dec 4, 20252.202.602.202.402.40-187,556
Dec 3, 20252.202.402.202.402.40-321,676
Dec 2, 20252.402.402.402.402.40-7.69%5,871
Dec 1, 20252.602.802.602.602.60-7.14%29,026
Nov 30, 20252.803.002.702.802.80-6.67%95,299
Nov 27, 20253.003.002.703.003.00-82,346
Nov 26, 20253.003.002.803.003.00-135,914
Nov 25, 20253.203.202.903.003.00-125,514
Nov 24, 20252.703.002.703.003.007.14%218,751
Nov 23, 20252.802.802.602.802.80-60,984
Nov 20, 20252.802.802.702.802.807.69%306,299
Nov 19, 20252.602.602.502.602.608.33%177,354
Nov 18, 20252.402.402.202.402.409.09%56,855
Nov 17, 20252.202.202.002.202.2010.00%48,726
Nov 16, 20251.902.001.902.002.005.26%214,544
Nov 13, 20252.302.301.901.901.90-9.52%56,308
Nov 12, 20252.102.202.102.102.10-12,388
Nov 11, 20252.102.202.102.102.10-4.55%105,112
Nov 10, 20252.302.402.102.202.20-4.35%31,024
Nov 9, 20252.402.602.302.302.30-8.00%285,048
Nov 6, 20252.702.702.402.502.50-3.85%217,203
Nov 5, 20252.502.602.402.602.608.33%107,179
Nov 4, 20252.202.402.202.402.409.09%85,462
Nov 3, 20252.202.302.102.202.20-4,658
Nov 2, 20252.302.302.102.202.20-5,269
Oct 30, 20252.402.402.002.202.20-28,670
Oct 29, 20252.102.202.002.202.2010.00%37,907
Oct 28, 20251.902.201.902.002.00-5,558
Oct 27, 20252.102.101.902.002.00-4.76%23,020
Oct 26, 20252.402.402.002.102.10-4.55%11,431
Oct 23, 20251.902.201.902.202.2010.00%28,541
Oct 22, 20252.202.202.002.002.00-4.76%60,540
Oct 21, 20252.102.302.102.102.10-4.55%20,404
Oct 20, 20252.202.202.002.202.2010.00%35,382
Oct 19, 20252.002.102.002.002.00-4.76%30,409
Oct 16, 20252.402.402.102.102.10-4.55%10,208
Oct 15, 20252.402.402.202.202.20-4.35%8,988
Oct 14, 20252.202.402.202.302.304.55%25,832
Oct 13, 20252.302.402.102.202.20-4.35%23,295
Oct 12, 20252.202.402.102.302.30-93,320
Oct 9, 20252.302.502.302.302.30-8.00%113,899