First National Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	41.12	41.25	40.85	41.00	41.00	-0.39%	43,270
Feb 19, 2025	41.12	41.36	40.72	41.16	41.16	-0.22%	30,640
Feb 18, 2025	40.69	41.28	40.54	41.25	41.25	2.05%	24,244
Feb 14, 2025	40.50	40.64	40.00	40.42	40.42	0.45%	19,700
Feb 13, 2025	40.80	40.80	40.19	40.24	40.24	-0.02%	26,424
Feb 12, 2025	40.25	40.30	39.89	40.25	40.25	0.05%	23,330
Feb 11, 2025	40.41	40.50	39.70	40.23	40.23	-0.62%	48,000
Feb 10, 2025	40.53	40.75	40.27	40.48	40.48	0.40%	27,538
Feb 7, 2025	40.26	40.44	40.00	40.32	40.32	0.05%	13,140
Feb 6, 2025	40.37	40.37	40.11	40.30	40.30	-0.07%	14,500
Feb 5, 2025	40.12	40.52	39.74	40.33	40.33	1.43%	17,900
Feb 4, 2025	40.12	40.66	39.71	39.76	39.76	-0.48%	48,500
Feb 3, 2025	35.75	40.03	35.75	39.95	39.95	-1.36%	104,400
Jan 31, 2025	41.08	41.08	40.23	40.50	40.50	-1.96%	63,000
Jan 30, 2025	41.09	41.53	41.08	41.31	41.10	0.56%	16,043
Jan 29, 2025	41.31	41.84	40.89	41.08	40.87	-1.37%	28,700
Jan 28, 2025	41.43	41.75	41.34	41.65	41.44	-0.12%	21,800
Jan 27, 2025	41.64	41.81	41.43	41.70	41.49	0.43%	12,500
Jan 24, 2025	41.50	41.64	41.48	41.52	41.31	0.05%	8,000
Jan 23, 2025	41.38	41.68	41.16	41.50	41.29	0.70%	15,607
Jan 22, 2025	41.17	41.52	40.95	41.21	41.00	-0.10%	43,708
Jan 21, 2025	40.88	41.26	40.74	41.25	41.04	1.48%	23,544
Jan 20, 2025	40.39	40.70	40.39	40.65	40.44	0.87%	17,600
Jan 17, 2025	40.11	40.40	40.08	40.30	40.10	0.47%	44,500
Jan 16, 2025	39.66	40.13	39.49	40.11	39.91	0.78%	18,700
Jan 15, 2025	39.25	39.98	39.22	39.80	39.60	2.08%	37,500
Jan 14, 2025	39.25	39.25	38.64	38.99	38.79	0.10%	33,137
Jan 13, 2025	39.23	39.36	38.89	38.95	38.75	-1.17%	43,100
Jan 10, 2025	39.91	39.91	39.23	39.41	39.21	-1.60%	32,731
Jan 9, 2025	39.69	40.10	39.65	40.05	39.85	1.11%	18,211
Jan 8, 2025	39.58	39.76	39.40	39.61	39.41	-0.48%	15,000
Jan 7, 2025	40.15	40.15	39.39	39.80	39.60	-0.40%	40,704
Jan 6, 2025	40.04	40.22	39.64	39.96	39.76	-0.45%	31,500
Jan 3, 2025	40.08	40.16	39.62	40.14	39.94	0.43%	31,000
Jan 2, 2025	40.49	40.62	39.80	39.97	39.77	-0.92%	35,325
Dec 31, 2024	40.05	40.56	40.05	40.34	40.34	0.45%	15,200
Dec 30, 2024	40.51	40.51	40.14	40.16	39.95	-0.77%	26,319
Dec 27, 2024	40.61	40.61	40.30	40.47	40.26	0.42%	13,800
Dec 24, 2024	39.93	40.52	39.93	40.30	40.09	0.17%	11,247
Dec 23, 2024	40.49	40.49	39.95	40.23	40.02	-0.30%	12,134
Dec 20, 2024	39.93	40.68	39.87	40.35	40.14	0.85%	31,148
Dec 19, 2024	40.54	40.56	40.00	40.01	39.80	-1.11%	37,435
Dec 18, 2024	41.08	41.08	40.28	40.46	40.25	-1.44%	32,400
Dec 17, 2024	40.96	41.14	40.70	41.05	40.84	0.05%	30,200
Dec 16, 2024	41.22	41.45	40.91	41.03	40.82	-0.46%	25,500
Dec 13, 2024	41.35	41.49	40.96	41.22	41.01	0.17%	30,400
Dec 12, 2024	41.59	41.59	41.05	41.15	40.94	-1.39%	69,802
Dec 11, 2024	41.41	41.92	41.41	41.73	41.51	0.02%	15,018
Dec 10, 2024	41.99	41.99	41.43	41.72	41.50	-1.02%	27,200
Dec 9, 2024	42.20	42.49	42.05	42.15	41.93	0.14%	18,826
Dec 6, 2024	43.42	43.42	42.00	42.09	41.87	-1.54%	55,900
Dec 5, 2024	42.35	42.84	42.24	42.75	42.53	0.49%	25,800
Dec 4, 2024	42.77	42.77	42.25	42.54	42.32	-0.40%	21,338
Dec 3, 2024	43.50	43.76	42.16	42.71	42.49	-2.29%	60,130
Dec 2, 2024	43.89	44.00	43.31	43.71	43.48	-0.75%	45,701
Nov 29, 2024	43.74	44.32	43.74	44.04	43.81	-1.43%	23,138
Nov 28, 2024	44.87	44.91	44.67	44.68	43.74	0.07%	23,408
Nov 27, 2024	44.39	44.85	44.39	44.65	43.71	0.47%	48,945
Nov 26, 2024	44.52	44.72	44.18	44.44	43.51	-0.96%	30,300
Nov 25, 2024	44.57	45.10	44.45	44.87	43.93	0.76%	40,433
Nov 22, 2024	44.85	44.85	44.39	44.53	43.60	0.04%	32,600
Nov 21, 2024	44.11	44.80	44.06	44.51	43.58	1.07%	25,221
Nov 20, 2024	43.68	44.10	43.47	44.04	43.12	0.80%	61,101
Nov 19, 2024	43.28	43.70	42.74	43.69	42.77	1.18%	58,622
Nov 18, 2024	43.29	43.46	42.82	43.18	42.27	0.35%	22,600
Nov 15, 2024	42.73	43.17	42.73	43.03	42.13	0.70%	21,407
Nov 14, 2024	42.75	42.99	42.64	42.73	41.83	0.07%	15,512
Nov 13, 2024	43.33	43.39	42.60	42.70	41.81	-1.39%	14,800
Nov 12, 2024	43.21	43.48	42.80	43.30	42.39	0.21%	42,900
Nov 11, 2024	42.70	43.21	42.45	43.21	42.30	1.46%	38,100
Nov 8, 2024	41.70	42.65	41.70	42.59	41.70	2.13%	53,600
Nov 7, 2024	41.44	41.96	41.44	41.70	40.83	-0.22%	16,630
Nov 6, 2024	41.72	41.97	41.01	41.79	40.91	1.58%	46,600
Nov 5, 2024	41.18	41.50	41.10	41.14	40.28	-0.12%	14,337
Nov 4, 2024	41.45	41.50	41.00	41.19	40.33	-0.24%	18,900
Nov 1, 2024	40.98	41.57	40.92	41.29	40.42	1.70%	26,000
Oct 31, 2024	41.48	41.74	40.56	40.60	39.75	-2.38%	61,600
Oct 30, 2024	40.20	42.74	39.10	41.59	40.52	1.32%	104,808
Oct 29, 2024	40.63	41.05	40.51	41.05	39.99	0.98%	29,210
Oct 28, 2024	40.24	40.77	40.24	40.65	39.60	1.07%	19,900
Oct 25, 2024	40.42	40.90	40.17	40.22	39.18	-0.22%	12,800
Oct 24, 2024	39.94	40.44	39.94	40.31	39.27	0.75%	14,300
Oct 23, 2024	40.37	40.50	39.90	40.01	38.98	-0.79%	12,718
Oct 22, 2024	40.07	40.56	39.96	40.33	39.29	0.45%	27,348
Oct 21, 2024	39.91	40.30	39.80	40.15	39.12	0.50%	37,012
Oct 18, 2024	40.19	40.20	39.90	39.95	38.92	-0.25%	13,222
Oct 17, 2024	40.08	40.15	39.79	40.05	39.02	0.35%	27,802
Oct 16, 2024	39.58	40.05	39.58	39.91	38.88	0.58%	25,233
Oct 15, 2024	39.78	39.95	39.54	39.68	38.66	0.10%	15,730
Oct 11, 2024	39.54	39.77	39.47	39.64	38.62	0.63%	31,300
Oct 10, 2024	39.31	39.65	39.25	39.39	38.38	-0.13%	14,400
Oct 9, 2024	38.60	39.59	38.60	39.44	38.42	1.41%	23,800
Oct 8, 2024	39.06	39.06	38.56	38.89	37.89	0.23%	13,607
Oct 7, 2024	38.99	39.00	38.45	38.80	37.80	-0.46%	23,702
Oct 4, 2024	39.15	39.26	38.92	38.98	37.98	0.13%	21,500
Oct 3, 2024	39.02	39.10	38.67	38.93	37.93	-0.31%	16,700
Oct 2, 2024	39.15	39.77	39.05	39.05	38.04	-1.81%	27,825
Oct 1, 2024	39.28	39.77	39.00	39.77	38.75	1.07%	38,537
Sep 30, 2024	39.13	39.55	39.08	39.35	38.34	0.51%	34,633
Sep 27, 2024	39.40	39.40	38.98	39.15	38.14	-0.13%	23,700