First National Financial Corporation (FN.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

38.07

-0.08

(-0.21%)

At close: 04:00PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	37.89	38.19	37.89	38.07	38.07	16,213
Apr 24, 2024	38.03	38.31	38.03	38.15	38.15	21,700
Apr 23, 2024	38.05	38.46	38.04	38.16	38.16	27,000
Apr 22, 2024	37.71	38.17	37.18	38.15	38.15	30,300
Apr 19, 2024	37.69	37.88	37.47	37.49	37.49	18,300
Apr 18, 2024	37.20	37.76	37.15	37.64	37.64	30,800
Apr 17, 2024	37.70	37.72	37.04	37.04	37.04	18,000
Apr 16, 2024	37.31	37.65	37.14	37.61	37.61	20,200
Apr 15, 2024	37.02	37.36	37.02	37.33	37.33	24,500
Apr 12, 2024	37.40	37.40	37.12	37.18	37.18	29,700
Apr 11, 2024	37.71	37.71	37.30	37.37	37.37	30,500
Apr 10, 2024	37.77	37.82	37.40	37.59	37.59	29,900
Apr 09, 2024	37.80	38.19	37.80	38.10	38.10	16,300
Apr 08, 2024	37.90	37.90	37.70	37.82	37.82	21,100
Apr 05, 2024	37.51	37.76	37.40	37.66	37.66	31,200
Apr 04, 2024	37.61	37.67	37.50	37.52	37.52	23,700
Apr 03, 2024	37.41	37.67	37.41	37.54	37.54	17,100
Apr 02, 2024	37.40	37.61	37.40	37.61	37.61	19,400
Apr 01, 2024	37.80	37.81	37.35	37.56	37.56	23,000
Mar 28, 2024	37.25	37.99	37.23	37.62	37.62	55,100
Mar 27, 2024	37.00	37.39	37.00	37.37	37.37	32,000
Mar 27, 2024	0.204 Dividend
Mar 26, 2024	37.38	37.55	36.94	37.04	36.84	32,900
Mar 25, 2024	37.17	37.43	37.07	37.20	37.00	43,500
Mar 22, 2024	36.93	37.30	36.58	37.03	36.83	41,500
Mar 21, 2024	36.72	36.99	36.65	36.78	36.58	30,400
Mar 20, 2024	36.24	36.70	36.24	36.47	36.27	27,500
Mar 19, 2024	35.82	36.36	35.82	36.20	36.00	31,300
Mar 18, 2024	35.66	36.10	35.40	36.00	35.80	45,600
Mar 15, 2024	35.80	36.00	35.51	35.54	35.34	98,900
Mar 14, 2024	36.52	36.56	35.62	35.88	35.68	52,000
Mar 13, 2024	36.65	36.70	36.40	36.51	36.31	28,000
Mar 12, 2024	36.92	36.92	36.60	36.61	36.41	36,200
Mar 11, 2024	36.48	36.81	36.28	36.72	36.52	20,700
Mar 08, 2024	37.48	37.48	36.50	36.50	36.30	50,900
Mar 07, 2024	37.12	37.58	37.00	37.03	36.83	93,100
Mar 06, 2024	39.59	39.91	37.02	37.13	36.93	186,700
Mar 05, 2024	40.32	40.32	39.34	40.02	39.80	26,900
Mar 04, 2024	40.26	40.26	40.00	40.18	39.96	11,200
Mar 01, 2024	40.23	40.65	40.00	40.26	40.04	22,500
Feb 29, 2024	41.12	41.17	40.14	40.21	39.99	19,600
Feb 28, 2024	40.68	41.10	40.62	40.97	40.74	16,900
Feb 28, 2024	0.204 Dividend
Feb 27, 2024	40.25	41.00	40.15	40.97	40.54	26,100
Feb 26, 2024	40.48	40.48	40.12	40.21	39.79	18,600
Feb 23, 2024	39.84	40.52	39.75	40.26	39.84	25,100
Feb 22, 2024	40.02	40.47	39.83	39.85	39.43	23,800
Feb 21, 2024	40.52	40.52	40.03	40.18	39.76	35,100
Feb 20, 2024	40.60	40.88	40.40	40.66	40.23	17,200
Feb 16, 2024	39.88	41.00	39.88	40.87	40.44	25,600
Feb 15, 2024	39.99	40.27	39.57	40.18	39.76	24,100
Feb 14, 2024	39.58	39.73	39.30	39.65	39.24	17,200
Feb 13, 2024	39.54	39.58	38.81	39.20	38.79	45,400
Feb 12, 2024	39.34	39.95	39.34	39.68	39.26	16,200
Feb 09, 2024	39.05	39.55	39.01	39.37	38.96	17,000
Feb 08, 2024	39.88	40.04	39.44	39.45	39.04	26,400
Feb 07, 2024	39.67	40.03	39.60	39.90	39.48	49,700
Feb 06, 2024	40.14	40.20	39.45	39.70	39.28	30,000
Feb 05, 2024	41.23	41.23	40.11	40.15	39.73	30,600
Feb 02, 2024	40.71	41.41	40.70	41.41	40.98	36,900
Feb 01, 2024	40.66	40.95	40.31	40.90	40.47	22,600
Jan 31, 2024	40.78	41.03	40.39	40.56	40.14	102,900
Jan 30, 2024	40.81	40.87	40.10	40.79	40.36	34,600
Jan 30, 2024	0.204 Dividend
Jan 29, 2024	40.50	40.83	40.26	40.59	39.96	26,200
Jan 26, 2024	40.42	40.63	40.04	40.63	40.00	25,900
Jan 25, 2024	39.55	40.55	39.55	40.33	39.71	27,500
Jan 24, 2024	40.74	40.74	39.52	39.52	38.91	22,900
Jan 23, 2024	39.85	40.49	39.85	40.28	39.66	21,200
Jan 22, 2024	39.62	40.08	39.45	39.97	39.35	34,200
Jan 19, 2024	39.43	39.70	39.18	39.62	39.01	40,900
Jan 18, 2024	38.73	39.24	38.69	39.14	38.54	15,000
Jan 17, 2024	38.36	38.89	38.32	38.81	38.21	20,300
Jan 16, 2024	38.94	38.94	38.50	38.81	38.21	30,800
Jan 15, 2024	38.03	38.94	38.03	38.87	38.27	28,700
Jan 12, 2024	38.30	38.55	38.05	38.28	37.69	14,400
Jan 11, 2024	38.62	38.62	37.90	38.20	37.61	30,900
Jan 10, 2024	38.60	38.60	37.84	38.52	37.93	20,200
Jan 09, 2024	38.64	38.82	38.37	38.37	37.78	21,800
Jan 08, 2024	38.27	38.91	38.27	38.84	38.24	25,300
Jan 05, 2024	38.03	38.41	37.91	38.16	37.57	30,200
Jan 04, 2024	38.01	38.15	37.69	37.93	37.34	16,500
Jan 03, 2024	37.94	38.28	37.70	37.73	37.15	31,500
Jan 02, 2024	38.28	38.30	38.05	38.30	37.71	25,700
Dec 29, 2023	38.64	38.65	38.20	38.38	37.79	25,500
Dec 28, 2023	38.52	38.75	38.42	38.42	37.83	17,000
Dec 28, 2023	0.204 Dividend
Dec 27, 2023	38.02	38.67	38.02	38.62	37.82	25,000
Dec 22, 2023	37.88	38.35	37.73	38.09	37.30	49,700
Dec 21, 2023	37.77	38.00	37.70	37.79	37.01	26,900
Dec 20, 2023	38.02	38.30	37.59	37.64	36.86	58,200
Dec 19, 2023	38.24	38.29	37.90	38.00	37.22	28,600
Dec 18, 2023	39.50	39.50	38.37	38.43	37.64	20,500
Dec 15, 2023	39.18	39.46	38.76	39.34	38.53	39,500
Dec 14, 2023	38.76	39.30	38.76	38.90	38.10	49,300
Dec 13, 2023	37.79	38.79	37.70	38.59	37.79	103,100
Dec 12, 2023	37.67	37.91	37.38	37.50	36.73	53,100
Dec 11, 2023	37.61	37.74	37.57	37.65	36.87	46,200
Dec 08, 2023	37.89	37.89	37.50	37.57	36.79	45,100
Dec 07, 2023	38.04	38.08	37.80	37.93	37.15	22,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7322-0.0001(-0.02%)

CRUDE OIL83.86+0.29(+0.35%)

Bitcoin CAD87,402.64-728.16(-0.83%)

First National Financial Corporation (FN.TO)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7322
-0.0001(-0.02%)

CRUDE OIL
83.86
+0.29(+0.35%)

Bitcoin CAD
87,402.64
-728.16(-0.83%)