First National Financial Corporation (TSX:FN)
Canada
· Delayed Price · Currency is CAD 38.83
-0.20 (-0.51%)
Mar 28, 2025, 4:00 PM EST
First National Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 39.08 | 39.08 | 38.52 | 38.83 | 38.83 | -0.51% | 25,583 |
| Mar 27, 2025 | 39.26 | 39.42 | 38.90 | 39.03 | 39.03 | -0.59% | 32,400 |
| Mar 26, 2025 | 39.38 | 39.56 | 39.15 | 39.26 | 39.26 | -0.51% | 37,331 |
| Mar 25, 2025 | 40.13 | 40.13 | 39.35 | 39.46 | 39.46 | -1.35% | 44,813 |
| Mar 24, 2025 | 39.69 | 40.00 | 39.69 | 40.00 | 40.00 | 0.78% | 11,030 |
| Mar 21, 2025 | 39.75 | 39.76 | 39.52 | 39.69 | 39.69 | -0.33% | 34,706 |
| Mar 20, 2025 | 39.76 | 40.07 | 39.68 | 39.82 | 39.82 | -0.35% | 24,500 |
| Mar 19, 2025 | 39.39 | 40.00 | 39.33 | 39.96 | 39.96 | 1.40% | 34,900 |
| Mar 18, 2025 | 39.36 | 39.41 | 39.04 | 39.41 | 39.41 | 0.56% | 18,700 |
| Mar 17, 2025 | 38.92 | 39.36 | 38.66 | 39.19 | 39.19 | 0.69% | 35,900 |
| Mar 14, 2025 | 39.17 | 39.17 | 38.86 | 38.92 | 38.92 | -0.15% | 35,802 |
| Mar 13, 2025 | 39.75 | 39.75 | 38.91 | 38.98 | 38.98 | -1.32% | 30,702 |
| Mar 12, 2025 | 39.33 | 39.64 | 39.10 | 39.50 | 39.50 | 0.64% | 21,000 |
| Mar 11, 2025 | 40.01 | 40.01 | 39.13 | 39.25 | 39.25 | -1.75% | 54,300 |
| Mar 10, 2025 | 40.51 | 40.52 | 39.85 | 39.95 | 39.95 | -1.96% | 33,500 |
| Mar 7, 2025 | 40.79 | 41.10 | 40.47 | 40.75 | 40.75 | 0.39% | 60,600 |
| Mar 6, 2025 | 40.03 | 40.95 | 39.92 | 40.59 | 40.59 | 0.74% | 49,529 |
| Mar 5, 2025 | 39.82 | 40.49 | 38.60 | 40.29 | 40.29 | 1.05% | 74,000 |
| Mar 4, 2025 | 40.47 | 40.47 | 39.09 | 39.87 | 39.87 | -1.65% | 45,600 |
| Mar 3, 2025 | 40.65 | 41.02 | 40.33 | 40.54 | 40.54 | -0.22% | 28,335 |
| Feb 28, 2025 | 40.38 | 40.70 | 40.20 | 40.63 | 40.63 | 0.37% | 42,400 |
| Feb 27, 2025 | 40.82 | 40.82 | 40.33 | 40.48 | 40.27 | -0.83% | 16,245 |
| Feb 26, 2025 | 40.98 | 41.20 | 40.72 | 40.82 | 40.61 | 0.07% | 21,400 |
| Feb 25, 2025 | 40.61 | 40.84 | 40.27 | 40.79 | 40.58 | 0.57% | 20,900 |
| Feb 24, 2025 | 40.23 | 40.76 | 40.00 | 40.56 | 40.35 | 0.92% | 22,300 |
| Feb 21, 2025 | 41.20 | 41.20 | 40.15 | 40.19 | 39.98 | -1.98% | 29,100 |
| Feb 20, 2025 | 41.12 | 41.25 | 40.85 | 41.00 | 40.79 | -0.39% | 43,300 |
| Feb 19, 2025 | 41.12 | 41.36 | 40.72 | 41.16 | 40.95 | -0.22% | 30,640 |
| Feb 18, 2025 | 40.69 | 41.28 | 40.54 | 41.25 | 41.04 | 2.05% | 24,244 |
| Feb 14, 2025 | 40.50 | 40.64 | 40.00 | 40.42 | 40.21 | 0.45% | 19,700 |
| Feb 13, 2025 | 40.80 | 40.80 | 40.19 | 40.24 | 40.03 | -0.02% | 26,424 |
| Feb 12, 2025 | 40.25 | 40.30 | 39.89 | 40.25 | 40.04 | 0.05% | 23,330 |
| Feb 11, 2025 | 40.41 | 40.50 | 39.70 | 40.23 | 40.02 | -0.62% | 48,000 |
| Feb 10, 2025 | 40.53 | 40.75 | 40.27 | 40.48 | 40.27 | 0.40% | 27,538 |
| Feb 7, 2025 | 40.26 | 40.44 | 40.00 | 40.32 | 40.11 | 0.05% | 13,140 |
| Feb 6, 2025 | 40.37 | 40.37 | 40.11 | 40.30 | 40.09 | -0.07% | 14,500 |
| Feb 5, 2025 | 40.12 | 40.52 | 39.74 | 40.33 | 40.12 | 1.43% | 17,900 |
| Feb 4, 2025 | 40.12 | 40.66 | 39.71 | 39.76 | 39.56 | -0.48% | 48,500 |
| Feb 3, 2025 | 35.75 | 40.03 | 35.75 | 39.95 | 39.74 | -1.36% | 104,400 |
| Jan 31, 2025 | 41.08 | 41.08 | 40.23 | 40.50 | 40.29 | -1.96% | 63,000 |
| Jan 30, 2025 | 41.09 | 41.53 | 41.08 | 41.31 | 40.89 | 0.56% | 16,043 |
| Jan 29, 2025 | 41.31 | 41.84 | 40.89 | 41.08 | 40.66 | -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 |