First National Financial Corporation (FNLIF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

28.48

0.00

(0.00%)

At close: 12:40PM EST

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	28.48	28.48	28.48	28.48	28.48	-
Feb 02, 2023	28.48	28.48	28.48	28.48	28.48	-
Feb 01, 2023	28.48	28.48	28.48	28.48	28.48	-
Jan 31, 2023	28.33	28.33	28.33	28.33	28.33	10,500
Jan 30, 2023	28.48	28.48	28.48	28.48	28.48	-
Jan 30, 2023	0.15 Dividend
Jan 27, 2023	28.48	28.48	28.48	28.48	28.33	-
Jan 26, 2023	28.48	28.48	28.48	28.48	28.33	-
Jan 25, 2023	28.48	28.48	28.48	28.48	28.33	-
Jan 24, 2023	28.48	28.48	28.48	28.48	28.33	-
Jan 23, 2023	28.48	28.48	28.48	28.48	28.33	-
Jan 20, 2023	28.48	28.48	28.48	28.48	28.33	-
Jan 19, 2023	28.48	28.48	28.48	28.48	28.33	-
Jan 18, 2023	28.48	28.48	28.48	28.48	28.33	-
Jan 17, 2023	28.48	28.48	28.48	28.48	28.33	-
Jan 13, 2023	28.48	28.48	28.48	28.48	28.33	-
Jan 12, 2023	28.48	28.48	28.48	28.48	28.33	200
Jan 11, 2023	27.52	27.52	27.52	27.52	27.38	-
Jan 10, 2023	27.52	27.52	27.52	27.52	27.38	-
Jan 09, 2023	27.52	27.52	27.52	27.52	27.38	-
Jan 06, 2023	27.52	27.52	27.52	27.52	27.38	-
Jan 05, 2023	27.55	27.55	27.52	27.52	27.38	400
Jan 04, 2023	23.74	23.74	23.74	23.74	23.61	-
Jan 03, 2023	23.74	23.74	23.74	23.74	23.61	-
Dec 30, 2022	23.74	23.74	23.74	23.74	23.61	-
Dec 29, 2022	23.74	23.74	23.74	23.74	23.61	-
Dec 29, 2022	0.147 Dividend
Dec 28, 2022	23.74	23.74	23.74	23.74	23.47	-
Dec 27, 2022	23.74	23.74	23.74	23.74	23.47	500
Dec 23, 2022	27.47	27.47	27.47	27.47	27.16	-
Dec 22, 2022	27.47	27.47	27.47	27.47	27.16	100
Dec 21, 2022	27.47	27.47	27.47	27.47	27.16	-
Dec 20, 2022	27.47	27.47	27.47	27.47	27.16	-
Dec 19, 2022	27.47	27.47	27.47	27.47	27.16	-
Dec 16, 2022	27.47	27.47	27.47	27.47	27.16	-
Dec 15, 2022	27.47	27.47	27.47	27.47	27.16	-
Dec 14, 2022	27.47	27.47	27.47	27.47	27.16	-
Dec 13, 2022	27.47	27.47	27.47	27.47	27.16	-
Dec 12, 2022	27.47	27.47	27.47	27.47	27.16	-
Dec 09, 2022	27.47	27.47	27.47	27.47	27.16	-
Dec 08, 2022	27.47	27.47	27.47	27.47	27.16	-
Dec 07, 2022	27.47	27.47	27.47	27.47	27.16	-
Dec 06, 2022	27.47	27.47	27.47	27.47	27.16	-
Dec 05, 2022	27.32	27.32	27.32	27.32	27.01	500
Dec 02, 2022	27.47	27.47	27.47	27.47	27.16	-
Dec 01, 2022	27.47	27.47	27.47	27.47	27.16	-
Nov 30, 2022	27.32	27.32	27.32	27.32	27.01	5,300
Nov 29, 2022	27.47	27.47	27.47	27.47	27.16	-
Nov 29, 2022	0.148 Dividend
Nov 28, 2022	27.47	27.47	27.47	27.47	27.01	500
Nov 25, 2022	25.95	25.95	25.95	25.95	25.52	-
Nov 23, 2022	25.95	25.95	25.95	25.95	25.52	-
Nov 22, 2022	25.95	25.95	25.95	25.95	25.52	100
Nov 21, 2022	25.95	25.95	25.95	25.95	25.52	-
Nov 18, 2022	25.95	25.95	25.95	25.95	25.52	100
Nov 17, 2022	24.75	24.75	24.75	24.75	24.34	-
Nov 16, 2022	24.75	24.75	24.75	24.75	24.34	-
Nov 15, 2022	24.75	24.75	24.75	24.75	24.34	-
Nov 14, 2022	24.75	24.75	24.75	24.75	24.34	-
Nov 11, 2022	24.75	24.75	24.75	24.75	24.34	-
Nov 10, 2022	24.75	24.75	24.75	24.75	24.34	-
Nov 09, 2022	24.75	24.75	24.75	24.75	24.34	100
Nov 08, 2022	25.07	25.07	25.07	25.07	24.65	-
Nov 07, 2022	25.07	25.07	25.07	25.07	24.65	-
Nov 04, 2022	25.26	25.26	25.07	25.07	24.65	300
Nov 03, 2022	25.15	25.15	25.15	25.15	24.73	-
Nov 02, 2022	25.15	25.15	25.15	25.15	24.73	-
Nov 01, 2022	25.19	25.19	25.15	25.15	24.73	200
Oct 31, 2022	25.13	25.13	25.13	25.13	24.71	100
Oct 28, 2022	25.42	25.42	25.42	25.42	24.99	100
Oct 28, 2022	0.144 Dividend
Oct 27, 2022	25.45	25.45	25.45	25.45	24.88	-
Oct 26, 2022	25.45	25.45	25.45	25.45	24.88	100
Oct 25, 2022	26.36	26.96	26.36	26.96	26.36	300
Oct 24, 2022	25.69	25.69	25.69	25.69	25.12	-
Oct 21, 2022	25.60	25.69	25.60	25.69	25.12	200
Oct 20, 2022	25.83	25.83	25.83	25.83	25.25	100
Oct 19, 2022	25.94	26.01	25.94	26.01	25.43	200
Oct 18, 2022	26.30	26.30	25.95	25.95	25.37	200
Oct 17, 2022	26.12	26.12	26.12	26.12	25.54	100
Oct 14, 2022	25.80	25.80	25.80	25.80	25.22	-
Oct 13, 2022	24.60	25.80	24.60	25.80	25.22	600
Oct 12, 2022	24.79	24.79	24.79	24.79	24.24	-
Oct 11, 2022	24.83	24.83	24.79	24.79	24.24	200
Oct 10, 2022	27.00	27.00	27.00	27.00	26.40	-
Oct 07, 2022	27.00	27.00	27.00	27.00	26.40	-
Oct 06, 2022	27.00	27.00	27.00	27.00	26.40	-
Oct 05, 2022	27.00	27.00	27.00	27.00	26.40	-
Oct 04, 2022	27.00	27.00	27.00	27.00	26.40	-
Oct 03, 2022	27.07	27.07	27.00	27.00	26.40	1,000
Sept 30, 2022	26.25	26.25	26.25	26.25	25.66	-
Sept 29, 2022	26.25	26.25	26.25	26.25	25.66	-
Sept 28, 2022	26.25	26.25	26.25	26.25	25.66	-
Sept 28, 2022	0.143 Dividend
Sept 27, 2022	26.25	26.25	26.25	26.25	25.52	1,900
Sept 26, 2022	26.98	26.98	26.98	26.98	26.23	-
Sept 23, 2022	26.98	26.98	26.98	26.98	26.23	500
Sept 22, 2022	28.25	28.25	28.25	28.25	27.47	-
Sept 21, 2022	28.25	28.25	28.25	28.25	27.47	-
Sept 20, 2022	28.25	28.25	28.25	28.25	27.47	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7461-0.0050(-0.66%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,342.71-133.65(-0.42%)

First National Financial Corporation (FNLIF)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7461
-0.0050(-0.66%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,342.71
-133.65(-0.42%)