First National Financial Corporation (FN.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

38.89

+0.09

(+0.23%)

At close: 04:00PM EDT

Time Period:

Oct 08, 2023 - Oct 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 08, 2024	39.06	39.06	38.56	38.89	38.89	13,402
Oct 07, 2024	38.99	39.00	38.45	38.80	38.80	23,700
Oct 04, 2024	39.15	39.26	38.92	38.98	38.98	21,500
Oct 03, 2024	39.02	39.10	38.67	38.93	38.93	16,700
Oct 02, 2024	39.15	39.77	39.05	39.05	39.05	27,800
Oct 01, 2024	39.28	39.77	39.00	39.77	39.77	38,500
Sept 30, 2024	39.13	39.55	39.08	39.35	39.35	34,600
Sept 27, 2024	39.40	39.40	38.98	39.15	39.15	23,700
Sept 27, 2024	0.204 Dividend
Sept 26, 2024	38.76	39.35	38.75	39.20	39.00	39,400
Sept 25, 2024	38.77	39.04	38.76	38.76	38.56	12,300
Sept 24, 2024	39.10	39.19	38.81	38.83	38.63	24,000
Sept 23, 2024	39.20	39.20	38.49	39.08	38.88	31,900
Sept 20, 2024	39.17	39.17	38.54	38.54	38.34	65,600
Sept 19, 2024	38.77	39.26	38.60	39.24	39.04	36,700
Sept 18, 2024	38.30	38.89	38.22	38.53	38.33	41,300
Sept 17, 2024	37.76	38.78	37.71	38.31	38.11	47,100
Sept 16, 2024	37.78	37.85	37.49	37.84	37.64	9,200
Sept 13, 2024	37.70	37.85	37.53	37.73	37.53	25,800
Sept 12, 2024	37.68	37.94	37.50	37.53	37.33	13,200
Sept 11, 2024	37.17	37.68	37.07	37.66	37.46	14,900
Sept 10, 2024	36.99	37.55	36.55	37.34	37.15	33,100
Sept 09, 2024	36.93	37.31	36.92	37.02	36.83	49,300
Sept 06, 2024	37.43	37.43	36.65	36.92	36.73	28,600
Sept 05, 2024	37.55	37.55	37.05	37.30	37.11	13,600
Sept 04, 2024	37.00	37.45	37.00	37.19	37.00	33,300
Sept 03, 2024	37.32	37.42	36.87	36.93	36.74	18,800
Aug 30, 2024	37.18	37.43	37.08	37.35	37.16	10,400
Aug 30, 2024	0.204 Dividend
Aug 29, 2024	37.87	37.87	37.26	37.49	37.09	13,800
Aug 28, 2024	37.59	37.88	37.20	37.49	37.09	17,300
Aug 27, 2024	37.98	37.98	37.55	37.61	37.21	18,100
Aug 26, 2024	38.01	38.25	37.92	37.98	37.58	40,200
Aug 23, 2024	37.41	38.03	37.37	37.96	37.56	32,900
Aug 22, 2024	37.30	37.51	37.21	37.39	36.99	15,100
Aug 21, 2024	37.48	37.48	37.20	37.29	36.89	33,100
Aug 20, 2024	37.58	37.58	37.09	37.21	36.81	17,100
Aug 19, 2024	37.48	37.62	37.33	37.35	36.95	19,800
Aug 16, 2024	37.46	37.69	37.31	37.47	37.07	23,700
Aug 15, 2024	37.49	37.95	37.42	37.49	37.09	30,400
Aug 14, 2024	36.76	37.22	36.70	37.21	36.81	48,400
Aug 13, 2024	36.48	36.72	36.47	36.65	36.26	19,200
Aug 12, 2024	36.50	36.57	36.26	36.45	36.06	17,500
Aug 09, 2024	36.25	36.62	36.25	36.39	36.00	19,100
Aug 08, 2024	36.05	36.58	36.03	36.43	36.04	34,100
Aug 07, 2024	36.84	36.84	35.80	36.04	35.66	44,700
Aug 06, 2024	35.52	36.51	35.21	36.35	35.96	39,500
Aug 02, 2024	36.38	36.43	35.86	36.13	35.75	56,500
Aug 01, 2024	37.00	37.08	36.12	36.28	35.89	64,600
Jul 31, 2024	38.30	38.30	36.60	37.01	36.62	70,900
Jul 31, 2024	0.204 Dividend
Jul 30, 2024	38.22	38.64	38.22	38.51	37.90	30,700
Jul 29, 2024	38.44	38.60	38.16	38.21	37.60	35,100
Jul 26, 2024	38.07	38.52	38.07	38.43	37.82	29,300
Jul 25, 2024	37.70	38.10	37.46	37.79	37.19	33,700
Jul 24, 2024	38.30	38.30	37.56	37.56	36.96	45,700
Jul 23, 2024	37.62	38.38	37.60	38.33	37.72	35,800
Jul 22, 2024	37.13	37.78	37.13	37.64	37.04	58,600
Jul 19, 2024	36.89	37.13	36.76	37.00	36.41	23,700
Jul 18, 2024	36.70	36.92	36.69	36.79	36.21	20,500
Jul 17, 2024	36.80	36.92	36.70	36.70	36.12	12,200
Jul 16, 2024	36.64	36.92	36.55	36.90	36.31	39,100
Jul 15, 2024	36.19	36.63	36.19	36.60	36.02	31,400
Jul 12, 2024	36.14	36.25	36.10	36.16	35.59	37,300
Jul 11, 2024	36.10	36.24	36.00	36.06	35.49	36,000
Jul 10, 2024	35.60	35.93	35.60	35.85	35.28	63,200
Jul 09, 2024	35.76	35.79	35.55	35.65	35.08	14,000
Jul 08, 2024	35.86	35.90	35.73	35.85	35.28	9,500
Jul 05, 2024	36.01	36.22	35.82	35.82	35.25	15,000
Jul 04, 2024	36.24	36.34	36.09	36.20	35.63	11,900
Jul 03, 2024	35.64	36.21	35.60	36.05	35.48	23,600
Jul 02, 2024	35.76	35.76	35.40	35.64	35.07	13,900
Jun 28, 2024	35.51	35.82	35.51	35.59	35.03	14,200
Jun 28, 2024	0.204 Dividend
Jun 27, 2024	35.47	35.86	35.15	35.75	34.98	25,000
Jun 26, 2024	35.77	35.77	35.44	35.47	34.71	16,500
Jun 25, 2024	36.16	36.16	35.35	35.79	35.02	24,100
Jun 24, 2024	35.55	36.16	35.50	36.05	35.28	24,300
Jun 21, 2024	35.42	35.55	35.26	35.32	34.56	49,100
Jun 20, 2024	35.77	35.77	35.29	35.29	34.53	26,000
Jun 19, 2024	35.63	35.68	35.41	35.56	34.80	9,500
Jun 18, 2024	35.71	35.92	35.68	35.68	34.91	19,200
Jun 17, 2024	35.59	35.81	35.42	35.52	34.76	24,200
Jun 14, 2024	35.65	36.01	35.53	36.01	35.24	19,100
Jun 13, 2024	36.44	36.44	35.75	35.80	35.03	33,100
Jun 12, 2024	36.10	36.56	36.10	36.26	35.48	16,000
Jun 11, 2024	35.92	36.03	35.60	35.89	35.12	35,400
Jun 10, 2024	35.99	36.08	35.76	35.92	35.15	44,100
Jun 07, 2024	36.29	36.30	35.95	36.00	35.23	49,700
Jun 06, 2024	36.66	36.80	36.31	36.33	35.55	29,600
Jun 05, 2024	36.01	36.85	36.01	36.82	36.03	47,400
Jun 04, 2024	36.06	36.28	36.00	36.01	35.24	14,200
Jun 03, 2024	36.88	36.88	36.25	36.31	35.53	26,400
May 31, 2024	36.47	36.99	36.35	36.99	36.20	50,300
May 31, 2024	0.204 Dividend
May 30, 2024	35.76	36.49	35.76	36.49	35.51	24,000
May 29, 2024	36.46	36.46	35.82	35.82	34.85	20,600
May 28, 2024	36.40	36.49	36.16	36.36	35.38	30,900
May 27, 2024	36.30	36.78	36.30	36.45	35.47	14,200
May 24, 2024	36.57	36.60	36.30	36.41	35.43	25,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,072.51-30.20(-0.13%)

S&P 5005,751.13+55.19(+0.97%)

DOW42,080.37+126.13(+0.30%)

CAD/USD0.7328-0.0015(-0.20%)

CRUDE OIL73.90-3.24(-4.20%)

Bitcoin CAD85,179.06-1,072.05(-1.24%)

First National Financial Corporation (FN.TO)

S&P/TSX
24,072.51
-30.20(-0.13%)

S&P 500
5,751.13
+55.19(+0.97%)

DOW
42,080.37
+126.13(+0.30%)

CAD/USD
0.7328
-0.0015(-0.20%)

CRUDE OIL
73.90
-3.24(-4.20%)

Bitcoin CAD
85,179.06
-1,072.05(-1.24%)