First National Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	27.63	27.63	27.63	27.63	27.32	1.06%	7,215
May 22, 2025	27.21	27.34	27.21	27.34	27.04	0.40%	10,127
May 21, 2025	27.23	27.23	27.23	27.23	26.93	0.22%	4,881
May 20, 2025	27.36	27.36	27.17	27.17	26.87	-0.51%	237
May 16, 2025	27.20	27.31	27.20	27.31	27.01	1.07%	366
May 7, 2025	27.02	27.02	27.02	27.02	26.72	-1.64%	100
May 1, 2025	27.47	27.47	27.47	27.47	27.17	-4.35%	1,419
Apr 22, 2025	28.72	28.72	28.72	28.72	28.26	1.38%	500
Apr 21, 2025	28.30	28.33	28.30	28.33	27.87	-	2,085
Apr 17, 2025	28.33	28.33	28.33	28.33	27.87	0.25%	1,600
Apr 16, 2025	28.36	28.36	28.26	28.26	27.80	6.15%	3,500
Apr 10, 2025	26.62	26.62	26.62	26.62	26.19	4.15%	7,633
Apr 7, 2025	25.56	25.56	25.56	25.56	25.15	-5.94%	5,119
Mar 13, 2025	27.16	27.18	27.16	27.18	26.59	-2.00%	1,001
Mar 10, 2025	27.73	27.73	27.73	27.73	27.13	-0.88%	400
Feb 28, 2025	27.98	27.98	27.98	27.98	27.37	-1.14%	2,979
Feb 25, 2025	28.36	28.36	28.30	28.30	27.55	-1.67%	2,700
Feb 21, 2025	28.78	28.78	28.78	28.78	28.01	-0.01%	1,500
Feb 19, 2025	28.78	28.78	28.78	28.78	28.02	3.09%	1,500
Feb 11, 2025	27.92	27.92	27.92	27.92	27.18	0.36%	2,900
Feb 4, 2025	27.82	27.82	27.82	27.82	27.08	-1.14%	450
Feb 3, 2025	25.55	28.14	25.00	28.14	27.39	3.95%	3,315
Jan 13, 2025	27.21	27.21	27.07	27.07	26.21	-3.40%	701
Dec 18, 2024	27.23	28.69	27.23	28.02	26.99	-7.09%	558
Dec 3, 2024	30.16	30.16	30.16	30.16	29.05	-4.54%	1,976
Nov 26, 2024	31.75	31.75	31.60	31.60	29.95	2.78%	310