STOCKS END MIXED EVEN AS POWELL SOOTHES RATE NERVES

Fed chair: "It is unlikely the next policy move will be a hike"

First National Financial Corporation (FNLIF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

27.50

0.00

(0.00%)

At close: 10:20AM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	27.50	27.50	27.50	27.50	27.50	-
Apr 29, 2024	27.50	27.50	27.50	27.50	27.50	-
Apr 29, 2024	0.149 Dividend
Apr 26, 2024	27.50	27.50	27.50	27.50	27.35	-
Apr 25, 2024	27.50	27.50	27.50	27.50	27.35	-
Apr 24, 2024	27.50	27.50	27.50	27.50	27.35	-
Apr 23, 2024	27.50	27.50	27.50	27.50	27.35	-
Apr 22, 2024	27.50	27.50	27.50	27.50	27.35	-
Apr 19, 2024	27.50	27.50	27.50	27.50	27.35	-
Apr 18, 2024	27.50	27.50	27.50	27.50	27.35	-
Apr 17, 2024	27.50	27.50	27.50	27.50	27.35	-
Apr 16, 2024	27.50	27.50	27.50	27.50	27.35	-
Apr 15, 2024	27.50	27.50	27.50	27.50	27.35	-
Apr 12, 2024	27.50	27.50	27.50	27.50	27.35	-
Apr 11, 2024	27.50	27.50	27.50	27.50	27.35	-
Apr 10, 2024	27.50	27.50	27.50	27.50	27.35	-
Apr 09, 2024	27.50	27.50	27.50	27.50	27.35	-
Apr 08, 2024	27.50	27.50	27.50	27.50	27.35	-
Apr 05, 2024	27.50	27.50	27.50	27.50	27.35	200
Apr 04, 2024	28.66	28.66	28.66	28.66	28.50	-
Apr 03, 2024	28.66	28.66	28.66	28.66	28.50	-
Apr 02, 2024	28.66	28.66	28.66	28.66	28.50	-
Apr 01, 2024	28.66	28.66	28.66	28.66	28.50	-
Mar 28, 2024	28.66	28.66	28.66	28.66	28.50	-
Mar 27, 2024	28.66	28.66	28.66	28.66	28.50	-
Mar 27, 2024	0.15 Dividend
Mar 26, 2024	28.66	28.66	28.66	28.66	28.36	-
Mar 25, 2024	28.66	28.66	28.66	28.66	28.36	-
Mar 22, 2024	28.66	28.66	28.66	28.66	28.36	200
Mar 21, 2024	26.64	26.64	26.64	26.64	26.36	-
Mar 20, 2024	26.64	26.64	26.64	26.64	26.36	-
Mar 19, 2024	26.64	26.64	26.64	26.64	26.36	500
Mar 18, 2024	27.07	27.07	27.07	27.07	26.78	100
Mar 15, 2024	27.07	27.07	27.07	27.07	26.78	-
Mar 14, 2024	27.07	27.07	27.07	27.07	26.78	300
Mar 13, 2024	27.03	27.03	27.03	27.03	26.74	-
Mar 12, 2024	27.03	27.03	27.03	27.03	26.74	900
Mar 11, 2024	28.03	28.03	28.03	28.03	27.73	-
Mar 08, 2024	28.03	28.03	28.03	28.03	27.73	-
Mar 07, 2024	28.03	28.03	28.03	28.03	27.73	-
Mar 06, 2024	28.03	28.03	28.03	28.03	27.73	200
Mar 05, 2024	29.15	29.15	29.15	29.15	28.84	-
Mar 04, 2024	29.15	29.15	29.15	29.15	28.84	-
Mar 01, 2024	29.15	29.15	29.15	29.15	28.84	-
Feb 29, 2024	29.15	29.15	29.15	29.15	28.84	-
Feb 28, 2024	29.15	29.15	29.15	29.15	28.84	-
Feb 28, 2024	0.151 Dividend
Feb 27, 2024	29.15	29.15	29.15	29.15	28.69	-
Feb 26, 2024	29.15	29.15	29.15	29.15	28.69	-
Feb 23, 2024	29.15	29.15	29.15	29.15	28.69	-
Feb 22, 2024	29.15	29.15	29.15	29.15	28.69	-
Feb 21, 2024	29.15	29.15	29.15	29.15	28.69	-
Feb 20, 2024	29.15	29.15	29.15	29.15	28.69	-
Feb 16, 2024	29.15	29.15	29.15	29.15	28.69	-
Feb 15, 2024	29.15	29.15	29.15	29.15	28.69	-
Feb 14, 2024	29.15	29.15	29.15	29.15	28.69	-
Feb 13, 2024	29.15	29.15	29.15	29.15	28.69	-
Feb 12, 2024	29.15	29.15	29.15	29.15	28.69	-
Feb 09, 2024	29.15	29.15	29.15	29.15	28.69	100
Feb 08, 2024	28.89	28.89	28.89	28.89	28.44	-
Feb 07, 2024	28.89	28.89	28.89	28.89	28.44	-
Feb 06, 2024	28.89	28.89	28.89	28.89	28.44	-
Feb 05, 2024	28.89	28.89	28.89	28.89	28.44	-
Feb 02, 2024	28.89	28.89	28.89	28.89	28.44	-
Feb 01, 2024	28.89	28.89	28.89	28.89	28.44	-
Jan 31, 2024	28.89	28.89	28.89	28.89	28.44	-
Jan 30, 2024	28.89	28.89	28.89	28.89	28.44	-
Jan 30, 2024	0.152 Dividend
Jan 29, 2024	28.89	28.89	28.89	28.89	28.29	-
Jan 26, 2024	28.89	28.89	28.89	28.89	28.29	-
Jan 25, 2024	28.89	28.89	28.89	28.89	28.29	-
Jan 24, 2024	28.89	28.89	28.89	28.89	28.29	-
Jan 23, 2024	28.89	28.89	28.89	28.89	28.29	-
Jan 22, 2024	28.89	28.89	28.89	28.89	28.29	-
Jan 19, 2024	28.89	28.89	28.89	28.89	28.29	-
Jan 18, 2024	28.89	28.89	28.89	28.89	28.29	-
Jan 17, 2024	28.89	28.89	28.89	28.89	28.29	-
Jan 16, 2024	28.89	28.89	28.89	28.89	28.29	-
Jan 12, 2024	28.89	28.89	28.89	28.89	28.29	-
Jan 11, 2024	28.89	28.89	28.89	28.89	28.29	-
Jan 10, 2024	28.89	28.89	28.89	28.89	28.29	-
Jan 09, 2024	28.89	28.89	28.89	28.89	28.29	-
Jan 08, 2024	28.89	28.89	28.89	28.89	28.29	-
Jan 05, 2024	28.89	28.89	28.89	28.89	28.29	-
Jan 04, 2024	28.89	28.89	28.89	28.89	28.29	-
Jan 03, 2024	28.89	28.89	28.89	28.89	28.29	-
Jan 02, 2024	28.89	28.89	28.89	28.89	28.29	-
Dec 29, 2023	28.89	28.89	28.89	28.89	28.29	-
Dec 28, 2023	28.89	28.89	28.89	28.89	28.29	-
Dec 28, 2023	0.155 Dividend
Dec 27, 2023	28.89	28.89	28.89	28.89	28.13	-
Dec 26, 2023	28.89	28.89	28.89	28.89	28.13	100
Dec 22, 2023	29.45	29.45	29.45	29.45	28.68	-
Dec 21, 2023	29.45	29.45	29.45	29.45	28.68	-
Dec 20, 2023	29.45	29.45	29.45	29.45	28.68	-
Dec 19, 2023	29.45	29.45	29.45	29.45	28.68	-
Dec 18, 2023	29.45	29.45	29.45	29.45	28.68	-
Dec 15, 2023	29.45	29.45	29.45	29.45	28.68	100
Dec 14, 2023	29.12	29.12	29.12	29.12	28.36	1,000
Dec 13, 2023	27.97	28.13	27.97	28.13	27.39	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7279+0.0018(+0.25%)

CRUDE OIL79.20-2.73(-3.33%)

Bitcoin CAD78,786.74-3,366.22(-4.10%)

STOCKS END MIXED EVEN AS POWELL SOOTHES RATE NERVES

First National Financial Corporation (FNLIF)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7279
+0.0018(+0.25%)

CRUDE OIL
79.20
-2.73(-3.33%)

Bitcoin CAD
78,786.74
-3,366.22(-4.10%)