First National Financial Corporation (FN-PA.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 10:06AM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| May 01, 2024 | 12.55 | 12.95 | 12.52 | 12.95 | 12.95 | 4,005 |
| Apr 30, 2024 | 12.98 | 13.00 | 12.89 | 13.00 | 13.00 | 15,500 |
| Apr 29, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Apr 26, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Apr 25, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Apr 24, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Apr 23, 2024 | 12.58 | 12.60 | 12.58 | 12.60 | 12.60 | 2,200 |
| Apr 22, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 265 |
| Apr 19, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Apr 18, 2024 | 12.51 | 12.60 | 12.06 | 12.60 | 12.60 | 2,800 |
| Apr 17, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Apr 16, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Apr 15, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Apr 12, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 100 |
| Apr 11, 2024 | 12.50 | 12.50 | 12.45 | 12.45 | 12.45 | 1,100 |
| Apr 10, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| Apr 09, 2024 | 12.59 | 12.69 | 12.59 | 12.69 | 12.69 | 1,300 |
| Apr 08, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 100 |
| Apr 05, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| Apr 04, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| Apr 03, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| Apr 02, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| Apr 01, 2024 | 12.64 | 12.64 | 12.45 | 12.45 | 12.45 | 2,800 |
| Mar 28, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| Mar 27, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| Mar 27, 2024 | 0.18093 Dividend | |||||
| Mar 26, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.59 | - |
| Mar 25, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.59 | - |
| Mar 22, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.59 | 300 |
| Mar 21, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.81 | 800 |
| Mar 20, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.81 | - |
| Mar 19, 2024 | 12.96 | 12.99 | 12.96 | 12.99 | 12.81 | 1,281 |
| Mar 18, 2024 | 12.81 | 13.00 | 12.81 | 13.00 | 12.82 | 1,600 |
| Mar 15, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.63 | - |
| Mar 14, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.63 | 800 |
| Mar 13, 2024 | 12.80 | 12.80 | 12.65 | 12.65 | 12.47 | 4,400 |
| Mar 12, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.32 | - |
| Mar 11, 2024 | 12.43 | 12.50 | 12.43 | 12.50 | 12.32 | 1,600 |
| Mar 08, 2024 | 12.40 | 12.41 | 12.40 | 12.41 | 12.23 | 3,000 |
| Mar 07, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | 300 |
| Mar 06, 2024 | 12.27 | 12.27 | 12.26 | 12.26 | 12.09 | 1,400 |
| Mar 05, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.10 | 400 |
| Mar 04, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.18 | - |
| Mar 01, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.18 | 500 |
| Feb 29, 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 12.03 | 8,700 |
| Feb 28, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 11.94 | - |
| Feb 27, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 11.94 | 2,000 |
| Feb 26, 2024 | 12.21 | 12.21 | 12.05 | 12.05 | 11.88 | 2,000 |
| Feb 23, 2024 | 12.26 | 12.26 | 12.21 | 12.21 | 12.04 | 6,700 |
| Feb 22, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.18 | 200 |
| Feb 21, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | - |
| Feb 20, 2024 | 12.22 | 12.22 | 12.00 | 12.00 | 11.83 | 1,045 |
| Feb 16, 2024 | 12.25 | 12.25 | 12.15 | 12.15 | 11.98 | 3,655 |
| Feb 15, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.89 | - |
| Feb 14, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.89 | - |
| Feb 13, 2024 | 12.15 | 12.15 | 12.06 | 12.06 | 11.89 | 2,500 |
| Feb 12, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.93 | - |
| Feb 09, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.93 | 2,300 |
| Feb 08, 2024 | 12.25 | 12.25 | 12.24 | 12.25 | 12.08 | 3,600 |
| Feb 07, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.10 | 1,900 |
| Feb 06, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.91 | 100 |
| Feb 05, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.13 | - |
| Feb 02, 2024 | 12.30 | 12.30 | 12.25 | 12.30 | 12.13 | 12,900 |
| Feb 01, 2024 | 12.28 | 12.50 | 12.28 | 12.50 | 12.32 | 4,250 |
| Jan 31, 2024 | 12.21 | 12.31 | 12.21 | 12.31 | 12.14 | 6,000 |
| Jan 30, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | - |
| Jan 29, 2024 | 11.88 | 12.00 | 11.88 | 12.00 | 11.83 | 3,300 |
| Jan 26, 2024 | 11.99 | 12.00 | 11.99 | 12.00 | 11.83 | 2,900 |
| Jan 25, 2024 | 11.90 | 11.90 | 11.88 | 11.90 | 11.73 | 3,800 |
| Jan 24, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.73 | - |
| Jan 23, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.73 | - |
| Jan 22, 2024 | 11.85 | 11.90 | 11.84 | 11.90 | 11.73 | 2,401 |
| Jan 19, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.73 | - |
| Jan 18, 2024 | 11.83 | 11.90 | 11.83 | 11.90 | 11.73 | 1,100 |
| Jan 17, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.34 | - |
| Jan 16, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.34 | - |
| Jan 15, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.34 | - |
| Jan 12, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.34 | 1,100 |
| Jan 11, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.24 | - |
| Jan 10, 2024 | 11.35 | 11.40 | 11.35 | 11.40 | 11.24 | 1,200 |
| Jan 09, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.20 | 100 |
| Jan 08, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.24 | 802 |
| Jan 05, 2024 | 11.19 | 11.21 | 11.19 | 11.21 | 11.05 | 2,385 |
| Jan 04, 2024 | 10.90 | 11.19 | 10.90 | 11.18 | 11.02 | 3,600 |
| Jan 03, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.75 | - |
| Jan 02, 2024 | 10.80 | 10.90 | 10.80 | 10.90 | 10.75 | 2,130 |
| Dec 29, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.04 | 100 |
| Dec 28, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.84 | - |
| Dec 28, 2023 | 0.18093 Dividend | |||||
| Dec 27, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.67 | - |
| Dec 22, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.67 | - |
| Dec 21, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.67 | - |
| Dec 20, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.67 | 900 |
| Dec 19, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.57 | 1,200 |
| Dec 18, 2023 | 10.99 | 11.21 | 10.99 | 11.21 | 10.87 | 17,000 |
| Dec 15, 2023 | 11.05 | 11.11 | 11.00 | 11.00 | 10.67 | 6,400 |
| Dec 14, 2023 | 11.13 | 11.13 | 11.05 | 11.05 | 10.71 | 400 |
| Dec 13, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.62 | - |
| Dec 12, 2023 | 10.92 | 10.95 | 10.92 | 10.95 | 10.62 | 2,601 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.