First National Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2025	40.39	40.70	40.39	40.65	40.65	0.87%	17,600
Jan 17, 2025	40.11	40.40	40.08	40.30	40.30	0.47%	44,500
Jan 16, 2025	39.66	40.13	39.49	40.11	40.11	0.78%	18,700
Jan 15, 2025	39.25	39.98	39.22	39.80	39.80	2.08%	37,500
Jan 14, 2025	39.25	39.25	38.64	38.99	38.99	0.10%	33,137
Jan 13, 2025	39.23	39.36	38.89	38.95	38.95	-1.17%	43,100
Jan 10, 2025	39.91	39.91	39.23	39.41	39.41	-1.60%	32,731
Jan 9, 2025	39.69	40.10	39.65	40.05	40.05	1.11%	18,211
Jan 8, 2025	39.58	39.76	39.40	39.61	39.61	-0.48%	15,000
Jan 7, 2025	40.15	40.15	39.39	39.80	39.80	-0.40%	40,704
Jan 6, 2025	40.04	40.22	39.64	39.96	39.96	-0.45%	31,500
Jan 3, 2025	40.08	40.16	39.62	40.14	40.14	0.43%	31,000
Jan 2, 2025	40.49	40.62	39.80	39.97	39.97	-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
Sep 26, 2024	38.76	39.35	38.75	39.20	37.99	1.14%	39,400
Sep 25, 2024	38.77	39.04	38.76	38.76	37.56	-0.18%	12,322
Sep 24, 2024	39.10	39.19	38.81	38.83	37.63	-0.64%	24,000
Sep 23, 2024	39.20	39.20	38.49	39.08	37.87	1.40%	31,900
Sep 20, 2024	39.17	39.17	38.54	38.54	37.35	-1.78%	65,600
Sep 19, 2024	38.77	39.26	38.60	39.24	38.03	1.84%	36,740
Sep 18, 2024	38.30	38.89	38.22	38.53	37.34	0.57%	41,321
Sep 17, 2024	37.76	38.78	37.71	38.31	37.13	1.24%	47,100
Sep 16, 2024	37.78	37.85	37.49	37.84	36.67	0.29%	9,200
Sep 13, 2024	37.70	37.85	37.53	37.73	36.57	0.53%	25,830
Sep 12, 2024	37.68	37.94	37.50	37.53	36.37	-0.35%	13,200
Sep 11, 2024	37.17	37.68	37.07	37.66	36.50	0.86%	14,900
Sep 10, 2024	36.99	37.55	36.55	37.34	36.19	0.86%	33,100
Sep 9, 2024	36.93	37.31	36.92	37.02	35.88	0.27%	49,305
Sep 6, 2024	37.43	37.43	36.65	36.92	35.78	-1.02%	28,600
Sep 5, 2024	37.55	37.55	37.05	37.30	36.15	0.30%	13,637
Sep 4, 2024	37.00	37.45	37.00	37.19	36.04	0.70%	33,312
Sep 3, 2024	37.32	37.42	36.87	36.93	35.79	-1.12%	18,841
Aug 30, 2024	37.18	37.43	37.08	37.35	36.20	-0.37%	10,400
Aug 29, 2024	37.87	37.87	37.26	37.49	36.14	-	13,822
Aug 28, 2024	37.59	37.88	37.20	37.49	36.14	-0.32%	17,300
Aug 27, 2024	37.98	37.98	37.55	37.61	36.25	-0.97%	18,100