First National Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	38.97	39.50	38.97	39.48	39.28	1.81%	19,546
Apr 14, 2025	38.31	38.86	38.05	38.78	38.58	2.92%	30,434
Apr 11, 2025	37.33	37.92	37.28	37.68	37.49	0.88%	18,300
Apr 10, 2025	38.30	38.49	36.55	37.35	37.16	-2.35%	50,638
Apr 9, 2025	35.50	39.70	35.50	38.25	38.05	5.66%	75,100
Apr 8, 2025	37.24	37.59	36.00	36.20	36.01	-0.47%	61,406
Apr 7, 2025	35.76	37.59	35.50	36.37	36.18	-2.23%	87,000
Apr 4, 2025	38.09	38.26	37.15	37.20	37.01	-3.28%	71,611
Apr 3, 2025	38.09	39.14	38.09	38.46	38.26	-1.38%	38,900
Apr 2, 2025	38.69	39.03	38.59	39.00	38.80	0.33%	44,300
Apr 1, 2025	38.45	39.15	38.23	38.87	38.67	0.83%	31,809
Mar 31, 2025	38.93	38.93	38.40	38.55	38.35	-0.72%	21,100
Mar 28, 2025	39.08	39.08	38.52	38.83	38.62	-0.51%	25,600
Mar 27, 2025	39.26	39.42	38.90	39.03	38.82	-0.59%	32,400
Mar 26, 2025	39.38	39.56	39.15	39.26	39.05	-0.51%	37,300
Mar 25, 2025	40.13	40.13	39.35	39.46	39.25	-1.35%	44,813
Mar 24, 2025	39.69	40.00	39.69	40.00	39.79	0.78%	11,030
Mar 21, 2025	39.75	39.76	39.52	39.69	39.48	-0.33%	34,706
Mar 20, 2025	39.76	40.07	39.68	39.82	39.61	-0.35%	24,500