First National Financial Corp (FN-PB.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 12:11PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 19, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Jun 18, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Jun 17, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 524 |
| Jun 14, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Jun 13, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Jun 12, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 900 |
| Jun 11, 2024 | 15.15 | 15.15 | 15.11 | 15.11 | 15.11 | 1,900 |
| Jun 10, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 700 |
| Jun 07, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| Jun 06, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| Jun 05, 2024 | 15.11 | 15.15 | 15.11 | 15.15 | 15.15 | 200 |
| Jun 04, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 700 |
| Jun 03, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| May 31, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 2,502 |
| May 30, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| May 29, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1,000 |
| May 28, 2024 | 15.25 | 15.25 | 15.24 | 15.24 | 15.24 | 2,000 |
| May 27, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| May 24, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| May 23, 2024 | 15.20 | 15.20 | 15.18 | 15.18 | 15.18 | 1,600 |
| May 22, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| May 21, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| May 17, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 200 |
| May 16, 2024 | 15.10 | 15.10 | 14.99 | 14.99 | 14.99 | 1,130 |
| May 15, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 500 |
| May 14, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| May 13, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 100 |
| May 10, 2024 | 15.00 | 15.00 | 14.99 | 14.99 | 14.99 | 300 |
| May 09, 2024 | 14.95 | 15.10 | 14.95 | 15.10 | 15.10 | 2,400 |
| May 08, 2024 | 15.07 | 15.07 | 14.82 | 14.82 | 14.82 | 900 |
| May 07, 2024 | 14.97 | 15.07 | 14.97 | 15.07 | 15.07 | 1,700 |
| May 06, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 612 |
| May 03, 2024 | 14.86 | 14.86 | 14.85 | 14.85 | 14.85 | 800 |
| May 02, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| May 01, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 600 |
| Apr 30, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| Apr 29, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| Apr 26, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| Apr 25, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 300 |
| Apr 24, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 510 |
| Apr 23, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 323 |
| Apr 22, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| Apr 19, 2024 | 14.95 | 15.10 | 14.95 | 14.95 | 14.95 | 680 |
| Apr 18, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 460 |
| Apr 17, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| Apr 16, 2024 | 14.76 | 15.10 | 14.76 | 14.89 | 14.89 | 5,250 |
| Apr 15, 2024 | 14.89 | 14.99 | 14.81 | 14.81 | 14.81 | 5,900 |
| Apr 12, 2024 | 14.81 | 14.84 | 14.75 | 14.84 | 14.84 | 1,100 |
| Apr 11, 2024 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | 600 |
| Apr 10, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 300 |
| Apr 09, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 100 |
| Apr 08, 2024 | 14.86 | 14.98 | 14.86 | 14.93 | 14.93 | 4,243 |
| Apr 05, 2024 | 15.12 | 15.12 | 14.67 | 14.67 | 14.67 | 640 |
| Apr 04, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Apr 03, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Apr 02, 2024 | 14.75 | 14.78 | 14.60 | 14.60 | 14.60 | 1,905 |
| Apr 01, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 100 |
| Mar 28, 2024 | 14.50 | 14.50 | 14.45 | 14.45 | 14.45 | 1,100 |
| Mar 27, 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 3,041 |
| Mar 27, 2024 | 0.442071 Dividend | |||||
| Mar 26, 2024 | 15.05 | 15.05 | 15.00 | 15.05 | 14.61 | 750 |
| Mar 25, 2024 | 15.17 | 15.17 | 15.16 | 15.16 | 14.71 | 1,100 |
| Mar 22, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.66 | - |
| Mar 21, 2024 | 15.14 | 15.14 | 15.10 | 15.10 | 14.66 | 212 |
| Mar 20, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.66 | 500 |
| Mar 19, 2024 | 15.00 | 15.20 | 15.00 | 15.20 | 14.75 | 3,100 |
| Mar 18, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.46 | 600 |
| Mar 15, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.46 | 100 |
| Mar 14, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.35 | - |
| Mar 13, 2024 | 14.70 | 14.78 | 14.70 | 14.78 | 14.35 | 793 |
| Mar 12, 2024 | 15.01 | 15.01 | 14.80 | 14.80 | 14.37 | 2,431 |
| Mar 11, 2024 | 15.00 | 15.00 | 14.97 | 14.97 | 14.53 | 2,635 |
| Mar 08, 2024 | 14.85 | 15.00 | 14.80 | 14.96 | 14.52 | 5,750 |
| Mar 07, 2024 | 14.79 | 14.90 | 14.79 | 14.80 | 14.37 | 3,700 |
| Mar 06, 2024 | 14.57 | 14.78 | 14.57 | 14.70 | 14.27 | 2,801 |
| Mar 05, 2024 | 14.55 | 14.70 | 14.55 | 14.70 | 14.27 | 1,120 |
| Mar 04, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.11 | - |
| Mar 01, 2024 | 14.53 | 14.54 | 14.53 | 14.54 | 14.11 | 900 |
| Feb 29, 2024 | 14.55 | 14.55 | 14.49 | 14.49 | 14.06 | 335 |
| Feb 28, 2024 | 14.49 | 14.70 | 14.49 | 14.70 | 14.27 | 1,100 |
| Feb 27, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.11 | 100 |
| Feb 26, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.06 | 550 |
| Feb 23, 2024 | 14.39 | 14.60 | 14.39 | 14.49 | 14.06 | 3,250 |
| Feb 22, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 13.97 | 500 |
| Feb 21, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 13.97 | 100 |
| Feb 20, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.07 | 200 |
| Feb 16, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.05 | 100 |
| Feb 15, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.03 | - |
| Feb 14, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.03 | - |
| Feb 13, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.03 | 300 |
| Feb 12, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 13.93 | 326 |
| Feb 09, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 13.93 | - |
| Feb 08, 2024 | 14.44 | 14.49 | 14.35 | 14.35 | 13.93 | 2,200 |
| Feb 07, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.12 | - |
| Feb 06, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.12 | 500 |
| Feb 05, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.69 | - |
| Feb 02, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.69 | 1,800 |
| Feb 01, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 13.98 | 1,150 |
| Jan 31, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.88 | 1,000 |
| Jan 30, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 13.98 | - |
| *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.