First National Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	41.49	41.60	41.40	41.56	41.56	0.58%	10,424
Jun 25, 2025	41.14	41.44	40.97	41.32	41.32	0.54%	29,700
Jun 24, 2025	40.80	41.33	40.68	41.10	41.10	0.93%	31,847
Jun 23, 2025	40.50	40.77	40.39	40.72	40.72	0.39%	13,800
Jun 20, 2025	40.58	40.75	40.30	40.56	40.56	0.87%	42,000
Jun 19, 2025	40.16	40.47	40.16	40.21	40.21	-0.25%	14,700
Jun 18, 2025	40.02	40.50	40.02	40.31	40.31	0.78%	35,231
Jun 17, 2025	40.05	40.15	39.94	40.00	40.00	-0.10%	17,600
Jun 16, 2025	39.63	40.36	39.63	40.04	40.04	1.03%	29,600
Jun 13, 2025	39.30	39.70	39.17	39.63	39.63	1.02%	28,120
Jun 12, 2025	38.80	39.38	38.75	39.23	39.23	1.24%	29,810
Jun 11, 2025	38.71	39.12	38.71	38.75	38.75	0.26%	18,400
Jun 10, 2025	38.40	38.75	38.40	38.65	38.65	0.47%	17,900
Jun 9, 2025	38.20	38.74	37.95	38.47	38.47	0.71%	43,200
Jun 6, 2025	38.46	38.46	37.85	38.20	38.20	-0.10%	51,900
Jun 5, 2025	38.32	38.58	38.24	38.24	38.24	-0.16%	38,227
Jun 4, 2025	38.56	38.57	38.25	38.30	38.30	-0.60%	27,800
Jun 3, 2025	38.52	38.93	38.50	38.53	38.53	-0.13%	24,433
Jun 2, 2025	38.88	39.01	38.57	38.58	38.58	-0.72%	22,901
May 30, 2025	38.79	39.00	38.62	38.86	38.86	-0.36%	60,400
May 29, 2025	39.20	39.35	39.00	39.00	38.79	-0.38%	26,500
May 28, 2025	39.04	39.35	39.04	39.15	38.94	0.28%	22,700
May 27, 2025	38.55	39.27	38.50	39.04	38.83	1.72%	58,100
May 26, 2025	37.96	38.52	37.80	38.38	38.17	1.51%	44,723
May 23, 2025	37.75	37.94	37.73	37.81	37.61	0.16%	43,826
May 22, 2025	37.75	38.06	37.65	37.75	37.55	-0.26%	36,041
May 21, 2025	37.96	37.96	37.67	37.85	37.65	-0.13%	23,910
May 20, 2025	38.16	38.27	37.85	37.90	37.70	-0.47%	33,900
May 16, 2025	37.87	38.29	37.85	38.08	37.88	0.40%	20,900
May 15, 2025	37.76	38.26	37.76	37.93	37.73	0.45%	22,500
May 14, 2025	38.15	38.22	37.69	37.76	37.56	-0.81%	34,327
May 13, 2025	38.21	38.25	38.00	38.07	37.87	-0.10%	19,100
May 12, 2025	38.19	38.21	37.94	38.11	37.91	0.71%	51,403
May 9, 2025	37.85	37.95	37.60	37.84	37.64	0.37%	20,300
May 8, 2025	37.50	37.80	37.40	37.70	37.50	0.72%	29,298
May 7, 2025	37.21	37.60	37.21	37.43	37.23	0.78%	19,300
May 6, 2025	37.15	37.31	36.90	37.14	36.94	0.08%	15,600
May 5, 2025	37.25	37.37	36.98	37.11	36.91	-0.51%	28,944
May 2, 2025	37.31	37.75	37.11	37.30	37.10	0.08%	53,437
May 1, 2025	37.82	38.10	37.02	37.27	37.07	-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