First National Financial Corporation (TSX: FN)
Canada
· Delayed Price · Currency is CAD 40.35
+0.34 (0.85%)
Dec 20, 2024, 4:00 PM EST
First National Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 39.93 | 40.68 | 39.87 | 40.35 | 40.35 | 0.85% | 31,148 |
| Dec 19, 2024 | 40.54 | 40.56 | 40.00 | 40.01 | 40.01 | -1.11% | 37,435 |
| Dec 18, 2024 | 41.08 | 41.08 | 40.28 | 40.46 | 40.46 | -1.44% | 32,400 |
| Dec 17, 2024 | 40.96 | 41.14 | 40.70 | 41.05 | 41.05 | 0.05% | 30,200 |
| Dec 16, 2024 | 41.22 | 41.45 | 40.91 | 41.03 | 41.03 | -0.46% | 25,500 |
| Dec 13, 2024 | 41.35 | 41.49 | 40.96 | 41.22 | 41.22 | 0.17% | 30,400 |
| Dec 12, 2024 | 41.59 | 41.59 | 41.05 | 41.15 | 41.15 | -1.39% | 69,802 |
| Dec 11, 2024 | 41.41 | 41.92 | 41.41 | 41.73 | 41.73 | 0.02% | 15,018 |
| Dec 10, 2024 | 41.99 | 41.99 | 41.43 | 41.72 | 41.72 | -1.02% | 27,200 |
| Dec 9, 2024 | 42.20 | 42.49 | 42.05 | 42.15 | 42.15 | 0.14% | 18,826 |
| Dec 6, 2024 | 43.42 | 43.42 | 42.00 | 42.09 | 42.09 | -1.54% | 55,900 |
| Dec 5, 2024 | 42.35 | 42.84 | 42.24 | 42.75 | 42.75 | 0.49% | 25,800 |
| Dec 4, 2024 | 42.77 | 42.77 | 42.25 | 42.54 | 42.54 | -0.40% | 21,338 |
| Dec 3, 2024 | 43.50 | 43.76 | 42.16 | 42.71 | 42.71 | -2.29% | 60,130 |
| Dec 2, 2024 | 43.89 | 44.00 | 43.31 | 43.71 | 43.71 | -0.75% | 45,701 |
| Nov 29, 2024 | 43.74 | 44.32 | 43.74 | 44.04 | 44.04 | -1.43% | 23,138 |
| Nov 28, 2024 | 44.87 | 44.91 | 44.67 | 44.68 | 43.97 | 0.07% | 23,408 |
| Nov 27, 2024 | 44.39 | 44.85 | 44.39 | 44.65 | 43.94 | 0.47% | 48,945 |
| Nov 26, 2024 | 44.52 | 44.72 | 44.18 | 44.44 | 43.74 | -0.96% | 30,300 |
| Nov 25, 2024 | 44.57 | 45.10 | 44.45 | 44.87 | 44.16 | 0.76% | 40,433 |
| Nov 22, 2024 | 44.85 | 44.85 | 44.39 | 44.53 | 43.82 | 0.04% | 32,600 |
| Nov 21, 2024 | 44.11 | 44.80 | 44.06 | 44.51 | 43.80 | 1.07% | 25,221 |
| Nov 20, 2024 | 43.68 | 44.10 | 43.47 | 44.04 | 43.34 | 0.80% | 61,145 |
| Nov 19, 2024 | 43.28 | 43.70 | 42.74 | 43.69 | 43.00 | 1.18% | 58,622 |
| Nov 18, 2024 | 43.29 | 43.46 | 42.82 | 43.18 | 42.50 | 0.35% | 22,600 |
| Nov 15, 2024 | 42.73 | 43.17 | 42.73 | 43.03 | 42.35 | 0.70% | 21,407 |
| Nov 14, 2024 | 42.75 | 42.99 | 42.64 | 42.73 | 42.05 | 0.07% | 15,512 |
| Nov 13, 2024 | 43.33 | 43.39 | 42.60 | 42.70 | 42.02 | -1.39% | 14,800 |
| Nov 12, 2024 | 43.21 | 43.48 | 42.80 | 43.30 | 42.61 | 0.21% | 42,901 |
| Nov 11, 2024 | 42.70 | 43.21 | 42.45 | 43.21 | 42.52 | 1.46% | 38,100 |
| Nov 8, 2024 | 41.70 | 42.65 | 41.70 | 42.59 | 41.91 | 2.13% | 53,600 |
| Nov 7, 2024 | 41.44 | 41.96 | 41.44 | 41.70 | 41.04 | -0.22% | 16,630 |
| Nov 6, 2024 | 41.72 | 41.97 | 41.01 | 41.79 | 41.13 | 1.58% | 46,600 |
| Nov 5, 2024 | 41.18 | 41.50 | 41.10 | 41.14 | 40.49 | -0.12% | 14,337 |
| Nov 4, 2024 | 41.45 | 41.50 | 41.00 | 41.19 | 40.54 | -0.24% | 18,900 |
| Nov 1, 2024 | 40.98 | 41.57 | 40.92 | 41.29 | 40.64 | 1.70% | 26,000 |
| Oct 31, 2024 | 41.48 | 41.74 | 40.56 | 40.60 | 39.96 | -2.38% | 61,600 |
| Oct 30, 2024 | 40.20 | 42.74 | 39.10 | 41.59 | 40.73 | 1.32% | 104,808 |
| Oct 29, 2024 | 40.63 | 41.05 | 40.51 | 41.05 | 40.85 | 0.98% | 29,210 |
| Oct 28, 2024 | 40.24 | 40.77 | 40.24 | 40.65 | 40.45 | 1.07% | 19,900 |
| Oct 25, 2024 | 40.42 | 40.90 | 40.17 | 40.22 | 40.02 | -0.22% | 12,800 |
| Oct 24, 2024 | 39.94 | 40.44 | 39.94 | 40.31 | 40.11 | 0.75% | 14,300 |
| Oct 23, 2024 | 40.37 | 40.50 | 39.90 | 40.01 | 39.81 | -0.79% | 12,719 |
| Oct 22, 2024 | 40.07 | 40.56 | 39.96 | 40.33 | 40.13 | 0.45% | 27,348 |
| Oct 21, 2024 | 39.91 | 40.30 | 39.80 | 40.15 | 39.95 | 0.50% | 37,012 |
| Oct 18, 2024 | 40.19 | 40.20 | 39.90 | 39.95 | 39.75 | -0.25% | 13,222 |
| Oct 17, 2024 | 40.08 | 40.15 | 39.79 | 40.05 | 39.85 | 0.35% | 27,802 |
| Oct 16, 2024 | 39.58 | 40.05 | 39.58 | 39.91 | 39.71 | 0.58% | 25,233 |
| Oct 15, 2024 | 39.78 | 39.95 | 39.54 | 39.68 | 39.49 | 0.10% | 15,759 |
| Oct 11, 2024 | 39.54 | 39.77 | 39.47 | 39.64 | 39.45 | 0.63% | 31,300 |
| Oct 10, 2024 | 39.31 | 39.65 | 39.25 | 39.39 | 39.20 | -0.13% | 14,400 |
| Oct 9, 2024 | 38.60 | 39.59 | 38.60 | 39.44 | 39.25 | 1.41% | 23,800 |
| Oct 8, 2024 | 39.06 | 39.06 | 38.56 | 38.89 | 38.70 | 0.23% | 13,610 |
| Oct 7, 2024 | 38.99 | 39.00 | 38.45 | 38.80 | 38.61 | -0.46% | 23,702 |
| Oct 4, 2024 | 39.15 | 39.26 | 38.92 | 38.98 | 38.79 | 0.13% | 21,500 |
| Oct 3, 2024 | 39.02 | 39.10 | 38.67 | 38.93 | 38.74 | -0.31% | 16,700 |
| Oct 2, 2024 | 39.15 | 39.77 | 39.05 | 39.05 | 38.86 | -1.81% | 27,825 |
| Oct 1, 2024 | 39.28 | 39.77 | 39.00 | 39.77 | 39.77 | 1.07% | 38,537 |
| Sep 30, 2024 | 39.13 | 39.55 | 39.08 | 39.35 | 39.35 | 0.51% | 34,633 |
| Sep 27, 2024 | 39.40 | 39.40 | 38.98 | 39.15 | 39.15 | -0.13% | 23,700 |
| Sep 26, 2024 | 38.76 | 39.35 | 38.75 | 39.20 | 39.00 | 1.14% | 39,400 |
| Sep 25, 2024 | 38.77 | 39.04 | 38.76 | 38.76 | 38.56 | -0.18% | 12,322 |
| Sep 24, 2024 | 39.10 | 39.19 | 38.81 | 38.83 | 38.63 | -0.64% | 24,000 |
| Sep 23, 2024 | 39.20 | 39.20 | 38.49 | 39.08 | 38.88 | 1.40% | 31,900 |
| Sep 20, 2024 | 39.17 | 39.17 | 38.54 | 38.54 | 38.34 | -1.78% | 65,600 |
| Sep 19, 2024 | 38.77 | 39.26 | 38.60 | 39.24 | 39.04 | 1.84% | 36,740 |
| Sep 18, 2024 | 38.30 | 38.89 | 38.22 | 38.53 | 38.33 | 0.57% | 41,321 |
| Sep 17, 2024 | 37.76 | 38.78 | 37.71 | 38.31 | 38.11 | 1.24% | 47,100 |
| Sep 16, 2024 | 37.78 | 37.85 | 37.49 | 37.84 | 37.64 | 0.29% | 9,200 |
| Sep 13, 2024 | 37.70 | 37.85 | 37.53 | 37.73 | 37.53 | 0.53% | 25,830 |
| Sep 12, 2024 | 37.68 | 37.94 | 37.50 | 37.53 | 37.33 | -0.35% | 13,200 |
| Sep 11, 2024 | 37.17 | 37.68 | 37.07 | 37.66 | 37.46 | 0.86% | 14,900 |
| Sep 10, 2024 | 36.99 | 37.55 | 36.55 | 37.34 | 37.15 | 0.86% | 33,100 |
| Sep 9, 2024 | 36.93 | 37.31 | 36.92 | 37.02 | 36.83 | 0.27% | 49,305 |
| Sep 6, 2024 | 37.43 | 37.43 | 36.65 | 36.92 | 36.73 | -1.02% | 28,600 |
| Sep 5, 2024 | 37.55 | 37.55 | 37.05 | 37.30 | 37.11 | 0.30% | 13,637 |
| Sep 4, 2024 | 37.00 | 37.45 | 37.00 | 37.19 | 37.00 | 0.70% | 33,312 |
| Sep 3, 2024 | 37.32 | 37.42 | 36.87 | 36.93 | 36.74 | -1.12% | 18,841 |
| Aug 30, 2024 | 37.18 | 37.43 | 37.08 | 37.35 | 37.16 | -0.37% | 10,400 |
| Aug 29, 2024 | 37.87 | 37.87 | 37.26 | 37.49 | 37.09 | - | 13,822 |
| Aug 28, 2024 | 37.59 | 37.88 | 37.20 | 37.49 | 37.09 | -0.32% | 17,300 |
| Aug 27, 2024 | 37.98 | 37.98 | 37.55 | 37.61 | 37.21 | -0.97% | 18,100 |
| Aug 26, 2024 | 38.01 | 38.25 | 37.92 | 37.98 | 37.58 | 0.05% | 40,200 |
| Aug 23, 2024 | 37.41 | 38.03 | 37.37 | 37.96 | 37.56 | 1.52% | 32,938 |
| Aug 22, 2024 | 37.30 | 37.51 | 37.21 | 37.39 | 36.99 | 0.27% | 15,100 |
| Aug 21, 2024 | 37.48 | 37.48 | 37.20 | 37.29 | 36.89 | 0.21% | 33,100 |
| Aug 20, 2024 | 37.58 | 37.58 | 37.09 | 37.21 | 36.81 | -0.37% | 17,117 |
| Aug 19, 2024 | 37.48 | 37.62 | 37.33 | 37.35 | 36.95 | -0.32% | 19,800 |
| Aug 16, 2024 | 37.46 | 37.69 | 37.31 | 37.47 | 37.07 | -0.05% | 23,700 |
| Aug 15, 2024 | 37.49 | 37.95 | 37.42 | 37.49 | 37.09 | 0.75% | 30,400 |
| Aug 14, 2024 | 36.76 | 37.22 | 36.70 | 37.21 | 36.81 | 1.53% | 48,400 |
| Aug 13, 2024 | 36.48 | 36.72 | 36.47 | 36.65 | 36.26 | 0.55% | 19,246 |
| Aug 12, 2024 | 36.50 | 36.57 | 36.26 | 36.45 | 36.06 | 0.16% | 17,509 |
| Aug 9, 2024 | 36.25 | 36.62 | 36.25 | 36.39 | 36.00 | -0.11% | 19,100 |
| Aug 8, 2024 | 36.05 | 36.58 | 36.03 | 36.43 | 36.04 | 1.08% | 34,100 |
| Aug 7, 2024 | 36.84 | 36.84 | 35.80 | 36.04 | 35.66 | -0.85% | 44,700 |
| Aug 6, 2024 | 35.52 | 36.51 | 35.21 | 36.35 | 35.96 | 0.61% | 39,500 |
| Aug 2, 2024 | 36.38 | 36.43 | 35.86 | 36.13 | 35.75 | -0.41% | 56,500 |
| Aug 1, 2024 | 37.00 | 37.08 | 36.12 | 36.28 | 35.89 | -1.97% | 64,648 |
| Jul 31, 2024 | 38.30 | 38.30 | 36.60 | 37.01 | 36.62 | -3.90% | 70,900 |