First National Financial Corporation (TSX:FN)
Canada
· Delayed Price · Currency is CAD 37.70
+0.27 (0.72%)
May 8, 2025, 4:00 PM EDT
First National Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 37.50 | 37.80 | 37.40 | 37.70 | 37.70 | 0.72% | 29,298 |
| May 7, 2025 | 37.21 | 37.60 | 37.21 | 37.43 | 37.43 | 0.78% | 19,300 |
| May 6, 2025 | 37.15 | 37.31 | 36.90 | 37.14 | 37.14 | 0.08% | 15,600 |
| May 5, 2025 | 37.25 | 37.37 | 36.98 | 37.11 | 37.11 | -0.51% | 28,944 |
| May 2, 2025 | 37.31 | 37.75 | 37.11 | 37.30 | 37.30 | 0.08% | 53,437 |
| May 1, 2025 | 37.82 | 38.10 | 37.02 | 37.27 | 37.27 | -0.45% | 85,115 |
| Apr 30, 2025 | 39.07 | 39.25 | 37.04 | 37.44 | 37.44 | -7.78% | 226,900 |
| Apr 29, 2025 | 40.43 | 40.80 | 40.40 | 40.60 | 40.39 | 0.35% | 17,600 |
| Apr 28, 2025 | 40.75 | 40.75 | 40.35 | 40.46 | 40.25 | 0.12% | 18,400 |
| Apr 25, 2025 | 40.41 | 40.62 | 40.31 | 40.41 | 40.20 | -0.22% | 21,936 |
| Apr 24, 2025 | 40.13 | 40.50 | 40.13 | 40.50 | 40.29 | 1.00% | 17,200 |
| Apr 23, 2025 | 40.00 | 40.41 | 39.74 | 40.10 | 39.89 | 1.21% | 24,100 |
| Apr 22, 2025 | 39.42 | 40.00 | 39.41 | 39.62 | 39.42 | 0.99% | 20,114 |
| Apr 21, 2025 | 39.20 | 39.23 | 38.72 | 39.23 | 39.03 | -0.08% | 13,700 |
| Apr 17, 2025 | 39.22 | 39.68 | 39.22 | 39.26 | 39.06 | -0.08% | 16,600 |
| Apr 16, 2025 | 39.48 | 39.75 | 39.16 | 39.29 | 39.09 | -0.48% | 26,407 |
| Apr 15, 2025 | 38.97 | 39.50 | 38.97 | 39.48 | 39.28 | 1.81% | 19,546 |
| Apr 14, 2025 | 38.31 | 38.86 | 38.05 | 38.78 | 38.58 | 2.92% | 30,434 |
| Apr 11, 2025 | 37.33 | 37.92 | 37.28 | 37.68 | 37.49 | 0.88% | 18,300 |
| Apr 10, 2025 | 38.30 | 38.49 | 36.55 | 37.35 | 37.16 | -2.35% | 50,638 |
| Apr 9, 2025 | 35.50 | 39.70 | 35.50 | 38.25 | 38.05 | 5.66% | 75,100 |
| Apr 8, 2025 | 37.24 | 37.59 | 36.00 | 36.20 | 36.01 | -0.47% | 61,406 |
| Apr 7, 2025 | 35.76 | 37.59 | 35.50 | 36.37 | 36.18 | -2.23% | 87,000 |
| Apr 4, 2025 | 38.09 | 38.26 | 37.15 | 37.20 | 37.01 | -3.28% | 71,611 |
| Apr 3, 2025 | 38.09 | 39.14 | 38.09 | 38.46 | 38.26 | -1.38% | 38,900 |
| Apr 2, 2025 | 38.69 | 39.03 | 38.59 | 39.00 | 38.80 | 0.33% | 44,300 |
| Apr 1, 2025 | 38.45 | 39.15 | 38.23 | 38.87 | 38.67 | 0.83% | 31,809 |
| Mar 31, 2025 | 38.93 | 38.93 | 38.40 | 38.55 | 38.35 | -0.72% | 21,100 |
| Mar 28, 2025 | 39.08 | 39.08 | 38.52 | 38.83 | 38.62 | -0.51% | 25,600 |
| Mar 27, 2025 | 39.26 | 39.42 | 38.90 | 39.03 | 38.82 | -0.59% | 32,400 |
| Mar 26, 2025 | 39.38 | 39.56 | 39.15 | 39.26 | 39.05 | -0.51% | 37,300 |
| Mar 25, 2025 | 40.13 | 40.13 | 39.35 | 39.46 | 39.25 | -1.35% | 44,813 |
| Mar 24, 2025 | 39.69 | 40.00 | 39.69 | 40.00 | 39.79 | 0.78% | 11,030 |
| Mar 21, 2025 | 39.75 | 39.76 | 39.52 | 39.69 | 39.48 | -0.33% | 34,706 |
| Mar 20, 2025 | 39.76 | 40.07 | 39.68 | 39.82 | 39.61 | -0.35% | 24,500 |
| Mar 19, 2025 | 39.39 | 40.00 | 39.33 | 39.96 | 39.75 | 1.40% | 34,900 |
| Mar 18, 2025 | 39.36 | 39.41 | 39.04 | 39.41 | 39.20 | 0.56% | 18,700 |
| Mar 17, 2025 | 38.92 | 39.36 | 38.66 | 39.19 | 38.98 | 0.69% | 35,900 |
| Mar 14, 2025 | 39.17 | 39.17 | 38.86 | 38.92 | 38.71 | -0.15% | 35,802 |
| Mar 13, 2025 | 39.75 | 39.75 | 38.91 | 38.98 | 38.77 | -1.32% | 30,702 |
| Mar 12, 2025 | 39.33 | 39.64 | 39.10 | 39.50 | 39.29 | 0.64% | 21,000 |
| Mar 11, 2025 | 40.01 | 40.01 | 39.13 | 39.25 | 39.04 | -1.75% | 54,300 |
| Mar 10, 2025 | 40.51 | 40.52 | 39.85 | 39.95 | 39.74 | -1.96% | 33,500 |
| Mar 7, 2025 | 40.79 | 41.10 | 40.47 | 40.75 | 40.53 | 0.39% | 60,600 |
| Mar 6, 2025 | 40.03 | 40.95 | 39.92 | 40.59 | 40.37 | 0.74% | 49,529 |
| Mar 5, 2025 | 39.82 | 40.49 | 38.60 | 40.29 | 40.07 | 1.05% | 74,000 |
| Mar 4, 2025 | 40.47 | 40.47 | 39.09 | 39.87 | 39.66 | -1.65% | 45,600 |
| Mar 3, 2025 | 40.65 | 41.02 | 40.33 | 40.54 | 40.32 | -0.22% | 28,335 |
| Feb 28, 2025 | 40.38 | 40.70 | 40.20 | 40.63 | 40.41 | 0.37% | 42,400 |
| Feb 27, 2025 | 40.82 | 40.82 | 40.33 | 40.48 | 40.06 | -0.83% | 16,245 |