First National Financial Corporation (TSX:FN)
Canada · Delayed Price · Currency is CAD 48.09
-0.04 (-0.08%)
Sep 12, 2025, 4:00 PM EDT
First National Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 48.11 | 48.16 | 48.04 | 48.09 | 48.09 | -0.08% | 64,006 |
| Sep 11, 2025 | 48.07 | 48.19 | 48.02 | 48.13 | 48.13 | 0.04% | 203,000 |
| Sep 10, 2025 | 48.20 | 48.25 | 48.05 | 48.11 | 48.11 | -0.25% | 159,517 |
| Sep 9, 2025 | 48.14 | 48.32 | 48.10 | 48.23 | 48.23 | -0.25% | 86,500 |
| Sep 8, 2025 | 48.09 | 48.45 | 48.06 | 48.35 | 48.35 | 0.52% | 129,314 |
| Sep 5, 2025 | 48.12 | 48.30 | 48.07 | 48.10 | 48.10 | -0.35% | 142,035 |
| Sep 4, 2025 | 48.11 | 48.28 | 48.00 | 48.27 | 48.27 | 0.46% | 58,900 |
| Sep 3, 2025 | 48.11 | 48.15 | 47.93 | 48.05 | 48.05 | -0.21% | 197,930 |
| Sep 2, 2025 | 48.02 | 48.20 | 48.02 | 48.15 | 48.15 | -0.15% | 72,329 |
| Aug 29, 2025 | 48.03 | 48.29 | 48.00 | 48.22 | 48.22 | -0.12% | 80,000 |
| Aug 28, 2025 | 48.22 | 48.40 | 48.15 | 48.28 | 48.07 | 0.10% | 46,808 |
| Aug 27, 2025 | 48.28 | 48.28 | 48.16 | 48.23 | 48.02 | -0.04% | 46,600 |
| Aug 26, 2025 | 48.17 | 48.25 | 48.10 | 48.25 | 48.04 | 0.17% | 111,616 |
| Aug 25, 2025 | 48.17 | 48.27 | 48.14 | 48.17 | 47.96 | - | 24,100 |
| Aug 22, 2025 | 48.16 | 48.30 | 48.13 | 48.17 | 47.96 | -0.08% | 52,439 |
| Aug 21, 2025 | 48.21 | 48.30 | 48.15 | 48.21 | 48.00 | -0.02% | 63,625 |
| Aug 20, 2025 | 48.25 | 48.30 | 48.15 | 48.22 | 48.01 | -0.08% | 35,600 |
| Aug 19, 2025 | 48.20 | 48.28 | 48.14 | 48.26 | 48.05 | 0.21% | 69,246 |
| Aug 18, 2025 | 48.22 | 48.28 | 48.13 | 48.16 | 47.95 | -0.21% | 28,203 |
| Aug 15, 2025 | 48.08 | 48.33 | 48.08 | 48.26 | 48.05 | - | 59,400 |
| Aug 14, 2025 | 48.29 | 48.39 | 48.16 | 48.26 | 48.05 | -0.29% | 140,927 |
| Aug 13, 2025 | 48.23 | 48.43 | 48.10 | 48.40 | 48.19 | 0.35% | 91,127 |
| Aug 12, 2025 | 48.14 | 48.25 | 48.11 | 48.23 | 48.02 | 0.10% | 96,525 |
| Aug 11, 2025 | 48.20 | 48.20 | 48.11 | 48.18 | 47.97 | -0.04% | 40,000 |
| Aug 8, 2025 | 48.12 | 48.25 | 48.11 | 48.20 | 47.99 | 0.04% | 75,025 |
| Aug 7, 2025 | 48.14 | 48.25 | 48.12 | 48.18 | 47.97 | -0.02% | 60,000 |
| Aug 6, 2025 | 48.29 | 48.29 | 48.12 | 48.19 | 47.98 | 0.06% | 49,700 |
| Aug 5, 2025 | 48.04 | 48.16 | 48.01 | 48.16 | 47.95 | 0.25% | 107,500 |
| Aug 1, 2025 | 48.15 | 48.29 | 48.00 | 48.04 | 47.83 | -0.39% | 152,146 |
| Jul 31, 2025 | 48.25 | 48.40 | 48.17 | 48.23 | 48.02 | -0.19% | 232,837 |
| Jul 30, 2025 | 48.25 | 48.88 | 48.25 | 48.32 | 47.90 | 0.15% | 311,700 |
| Jul 29, 2025 | 48.05 | 48.27 | 48.05 | 48.25 | 48.04 | 0.21% | 347,224 |
| Jul 28, 2025 | 47.86 | 49.00 | 47.86 | 48.15 | 47.94 | 13.35% | 814,514 |
| Jul 25, 2025 | 43.03 | 43.03 | 42.32 | 42.48 | 42.30 | -1.16% | 32,329 |
| Jul 24, 2025 | 42.99 | 43.26 | 42.91 | 42.98 | 42.79 | -0.42% | 38,900 |
| Jul 23, 2025 | 43.29 | 43.29 | 42.88 | 43.16 | 42.97 | 0.07% | 13,300 |
| Jul 22, 2025 | 42.98 | 43.19 | 42.91 | 43.13 | 42.94 | 0.54% | 22,729 |
| Jul 21, 2025 | 42.91 | 43.04 | 42.85 | 42.90 | 42.72 | -0.35% | 20,300 |
| Jul 18, 2025 | 43.05 | 43.08 | 42.83 | 43.05 | 42.86 | 0.12% | 19,909 |
| Jul 17, 2025 | 42.64 | 43.04 | 42.55 | 43.00 | 42.81 | 0.96% | 34,800 |
| Jul 16, 2025 | 42.50 | 42.59 | 42.28 | 42.59 | 42.41 | 0.47% | 23,333 |
| Jul 15, 2025 | 42.54 | 42.65 | 42.34 | 42.39 | 42.21 | -0.28% | 15,096 |
| Jul 14, 2025 | 42.35 | 42.65 | 42.15 | 42.51 | 42.33 | 1.38% | 25,100 |
| Jul 11, 2025 | 41.99 | 42.09 | 41.92 | 41.93 | 41.75 | -0.47% | 7,900 |
| Jul 10, 2025 | 42.12 | 42.20 | 41.99 | 42.13 | 41.95 | 0.02% | 13,500 |
| Jul 9, 2025 | 42.16 | 42.33 | 42.03 | 42.12 | 41.94 | 0.33% | 22,700 |
| Jul 8, 2025 | 41.60 | 42.11 | 41.60 | 41.98 | 41.80 | 0.55% | 23,000 |
| Jul 7, 2025 | 42.04 | 42.04 | 41.62 | 41.75 | 41.57 | -0.12% | 23,200 |
| Jul 4, 2025 | 41.75 | 42.06 | 41.75 | 41.80 | 41.62 | 0.29% | 48,144 |
| Jul 3, 2025 | 41.58 | 41.96 | 41.58 | 41.68 | 41.50 | 0.43% | 20,012 |