First National Financial Corporation (FNLIF)
OTCMKTS
· Delayed Price · Currency is USD
28.72
+0.39 (1.38%)
At close: Apr 22, 2025
First National Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 1.38% | 500 |
| Apr 21, 2025 | 28.30 | 28.33 | 28.30 | 28.33 | 28.33 | - | 2,085 |
| Apr 17, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.25% | 1,600 |
| Apr 16, 2025 | 28.36 | 28.36 | 28.26 | 28.26 | 28.26 | 6.15% | 3,500 |
| Apr 10, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 4.15% | 7,633 |
| Apr 7, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -5.94% | 5,119 |
| Mar 13, 2025 | 27.16 | 27.18 | 27.16 | 27.18 | 27.03 | -2.00% | 1,001 |
| Mar 10, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.58 | -0.88% | 400 |
| Feb 28, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.82 | -1.14% | 2,979 |
| Feb 25, 2025 | 28.36 | 28.36 | 28.30 | 28.30 | 28.00 | -1.67% | 2,700 |
| Feb 21, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.48 | -0.01% | 1,500 |
| Feb 19, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.48 | 3.09% | 1,500 |
| Feb 11, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.62 | 0.36% | 2,900 |
| Feb 4, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.53 | -1.14% | 450 |
| Feb 3, 2025 | 25.55 | 28.14 | 25.00 | 28.14 | 27.84 | 3.95% | 3,315 |
| Jan 13, 2025 | 27.21 | 27.21 | 27.07 | 27.07 | 26.64 | -3.40% | 701 |
| Dec 18, 2024 | 27.23 | 28.69 | 27.23 | 28.02 | 27.43 | -7.09% | 558 |
| Dec 3, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.52 | -4.54% | 1,976 |
| Nov 26, 2024 | 31.75 | 31.75 | 31.60 | 31.60 | 30.44 | 2.78% | 310 |
| Nov 18, 2024 | 30.90 | 30.90 | 30.74 | 30.74 | 29.62 | 0.81% | 2,590 |
| Nov 8, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 29.38 | 2.50% | 2,650 |
| Nov 5, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 28.66 | 0.36% | 534 |
| Nov 4, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 28.56 | 4.45% | 1,152 |