First National Financial Corporation (TSX:FN)
Canada · Delayed Price · Currency is CAD 47.96
-0.03 (-0.06%)
Oct 9, 2025, 4:00 PM EDT
First National Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 48.00 | 48.00 | 47.94 | 47.98 | 47.98 | -0.02% | 18,840 |
| Oct 8, 2025 | 47.99 | 48.02 | 47.93 | 47.99 | 47.99 | 0.08% | 82,700 |
| Oct 7, 2025 | 47.95 | 48.03 | 47.94 | 47.95 | 47.95 | -0.12% | 49,800 |
| Oct 6, 2025 | 48.02 | 48.02 | 47.95 | 48.01 | 48.01 | -0.04% | 80,908 |
| Oct 3, 2025 | 47.97 | 48.04 | 47.95 | 48.03 | 48.03 | 0.04% | 63,249 |
| Oct 2, 2025 | 47.95 | 48.08 | 47.91 | 48.01 | 48.01 | 0.13% | 42,408 |
| Oct 1, 2025 | 47.90 | 47.98 | 47.90 | 47.95 | 47.95 | - | 47,921 |
| Sep 30, 2025 | 47.90 | 48.02 | 47.90 | 47.95 | 47.95 | 0.21% | 85,329 |
| Sep 29, 2025 | 47.90 | 47.94 | 47.74 | 47.85 | 47.85 | 0.06% | 73,023 |
| Sep 26, 2025 | 48.13 | 48.15 | 47.64 | 47.82 | 47.61 | -0.54% | 173,531 |
| Sep 25, 2025 | 48.04 | 48.16 | 47.86 | 48.08 | 47.87 | -0.04% | 250,805 |
| Sep 24, 2025 | 48.15 | 48.18 | 48.04 | 48.10 | 47.89 | -0.02% | 91,641 |
| Sep 23, 2025 | 48.10 | 48.17 | 48.01 | 48.11 | 47.90 | 0.06% | 174,000 |
| Sep 22, 2025 | 48.13 | 48.17 | 48.08 | 48.08 | 47.87 | -0.15% | 127,000 |
| Sep 19, 2025 | 48.12 | 48.17 | 48.03 | 48.15 | 47.94 | 0.02% | 103,200 |
| Sep 18, 2025 | 48.14 | 48.18 | 48.10 | 48.14 | 47.93 | 0.02% | 80,700 |
| Sep 17, 2025 | 48.05 | 48.20 | 48.05 | 48.13 | 47.92 | -0.06% | 127,300 |
| Sep 16, 2025 | 48.08 | 48.19 | 48.08 | 48.16 | 47.95 | 0.12% | 93,706 |
| Sep 15, 2025 | 48.06 | 48.15 | 48.04 | 48.10 | 47.89 | 0.02% | 107,600 |
| Sep 12, 2025 | 48.11 | 48.16 | 48.04 | 48.09 | 47.88 | -0.08% | 64,006 |
| Sep 11, 2025 | 48.07 | 48.19 | 48.02 | 48.13 | 47.92 | 0.04% | 203,000 |
| Sep 10, 2025 | 48.20 | 48.25 | 48.05 | 48.11 | 47.90 | -0.25% | 159,517 |
| Sep 9, 2025 | 48.14 | 48.32 | 48.10 | 48.23 | 48.02 | -0.25% | 86,500 |
| Sep 8, 2025 | 48.09 | 48.45 | 48.06 | 48.35 | 48.14 | 0.52% | 129,314 |
| Sep 5, 2025 | 48.12 | 48.30 | 48.07 | 48.10 | 47.89 | -0.35% | 142,035 |
| Sep 4, 2025 | 48.11 | 48.28 | 48.00 | 48.27 | 48.06 | 0.46% | 58,900 |
| Sep 3, 2025 | 48.11 | 48.15 | 47.93 | 48.05 | 47.84 | -0.21% | 197,930 |
| Sep 2, 2025 | 48.02 | 48.20 | 48.02 | 48.15 | 47.94 | -0.15% | 72,329 |
| Aug 29, 2025 | 48.03 | 48.29 | 48.00 | 48.22 | 48.01 | -0.12% | 80,000 |
| Aug 28, 2025 | 48.22 | 48.40 | 48.15 | 48.28 | 47.86 | 0.10% | 46,808 |
| Aug 27, 2025 | 48.28 | 48.28 | 48.16 | 48.23 | 47.81 | -0.04% | 46,600 |
| Aug 26, 2025 | 48.17 | 48.25 | 48.10 | 48.25 | 47.83 | 0.17% | 111,616 |
| Aug 25, 2025 | 48.17 | 48.27 | 48.14 | 48.17 | 47.75 | - | 24,100 |
| Aug 22, 2025 | 48.16 | 48.30 | 48.13 | 48.17 | 47.75 | -0.08% | 52,439 |
| Aug 21, 2025 | 48.21 | 48.30 | 48.15 | 48.21 | 47.79 | -0.02% | 63,625 |
| Aug 20, 2025 | 48.25 | 48.30 | 48.15 | 48.22 | 47.80 | -0.08% | 35,600 |
| Aug 19, 2025 | 48.20 | 48.28 | 48.14 | 48.26 | 47.84 | 0.21% | 69,246 |
| Aug 18, 2025 | 48.22 | 48.28 | 48.13 | 48.16 | 47.74 | -0.21% | 28,203 |
| Aug 15, 2025 | 48.08 | 48.33 | 48.08 | 48.26 | 47.84 | - | 59,400 |
| Aug 14, 2025 | 48.29 | 48.39 | 48.16 | 48.26 | 47.84 | -0.29% | 140,927 |
| Aug 13, 2025 | 48.23 | 48.43 | 48.10 | 48.40 | 47.98 | 0.35% | 91,127 |
| Aug 12, 2025 | 48.14 | 48.25 | 48.11 | 48.23 | 47.81 | 0.10% | 96,525 |
| Aug 11, 2025 | 48.20 | 48.20 | 48.11 | 48.18 | 47.76 | -0.04% | 40,000 |
| Aug 8, 2025 | 48.12 | 48.25 | 48.11 | 48.20 | 47.78 | 0.04% | 75,025 |
| Aug 7, 2025 | 48.14 | 48.25 | 48.12 | 48.18 | 47.76 | -0.02% | 60,000 |
| Aug 6, 2025 | 48.29 | 48.29 | 48.12 | 48.19 | 47.77 | 0.06% | 49,700 |
| Aug 5, 2025 | 48.04 | 48.16 | 48.01 | 48.16 | 47.74 | 0.25% | 107,500 |
| Aug 1, 2025 | 48.15 | 48.29 | 48.00 | 48.04 | 47.62 | -0.39% | 152,146 |
| Jul 31, 2025 | 48.25 | 48.40 | 48.17 | 48.23 | 47.81 | -0.19% | 232,837 |
| Jul 30, 2025 | 48.25 | 48.88 | 48.25 | 48.32 | 47.69 | 0.15% | 311,700 |