First National Financial Corporation (FNLIF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| Jun 23, 2022 | 25.85 | 25.87 | 25.85 | 25.85 | 25.85 | 500 |
| Jun 22, 2022 | 25.98 | 25.99 | 25.98 | 25.99 | 25.99 | 500 |
| Jun 21, 2022 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 100 |
| Jun 17, 2022 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| Jun 16, 2022 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| Jun 15, 2022 | 27.21 | 27.21 | 26.91 | 26.91 | 26.91 | 200 |
| Jun 14, 2022 | 27.18 | 27.22 | 27.09 | 27.09 | 27.09 | 400 |
| Jun 13, 2022 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| Jun 10, 2022 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| Jun 09, 2022 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| Jun 08, 2022 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| Jun 07, 2022 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 100 |
| Jun 06, 2022 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| Jun 03, 2022 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| Jun 02, 2022 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1,000 |
| Jun 01, 2022 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 100 |
| May 31, 2022 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 500 |
| May 31, 2022 | 0.154 Dividend | |||||
| May 27, 2022 | 28.24 | 28.24 | 28.24 | 28.24 | 28.09 | - |
| May 26, 2022 | 28.24 | 28.24 | 28.24 | 28.24 | 28.09 | 500 |
| May 25, 2022 | 27.25 | 27.25 | 27.25 | 27.25 | 27.10 | - |
| May 24, 2022 | 27.25 | 27.25 | 27.25 | 27.25 | 27.10 | 100 |
| May 23, 2022 | 27.24 | 27.24 | 27.24 | 27.24 | 27.09 | - |
| May 20, 2022 | 27.49 | 27.49 | 27.24 | 27.24 | 27.09 | 300 |
| May 19, 2022 | 27.88 | 27.88 | 27.88 | 27.88 | 27.73 | 100 |
| May 18, 2022 | 27.97 | 27.97 | 27.82 | 27.82 | 27.67 | 200 |
| May 17, 2022 | 28.22 | 28.22 | 28.22 | 28.22 | 28.07 | 100 |
| May 16, 2022 | 28.03 | 28.03 | 28.03 | 28.03 | 27.88 | 100 |
| May 13, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 25.86 | - |
| May 12, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 25.86 | - |
| May 11, 2022 | 26.47 | 26.64 | 26.00 | 26.00 | 25.86 | 400 |
| May 10, 2022 | 26.98 | 26.98 | 26.98 | 26.98 | 26.83 | - |
| May 09, 2022 | 26.98 | 26.98 | 26.98 | 26.98 | 26.83 | 100 |
| May 06, 2022 | 27.39 | 27.39 | 27.04 | 27.22 | 27.07 | 300 |
| May 05, 2022 | 28.02 | 28.02 | 28.02 | 28.02 | 27.87 | 100 |
| May 04, 2022 | 28.33 | 28.33 | 28.33 | 28.33 | 28.18 | - |
| May 03, 2022 | 27.95 | 28.33 | 27.95 | 28.33 | 28.18 | 300 |
| May 02, 2022 | 27.54 | 27.54 | 27.54 | 27.54 | 27.39 | 100 |
| Apr 29, 2022 | 28.83 | 28.83 | 28.45 | 28.45 | 28.29 | 300 |
| Apr 28, 2022 | 28.31 | 28.46 | 28.20 | 28.46 | 28.30 | 800 |
| Apr 28, 2022 | 0.153 Dividend | |||||
| Apr 27, 2022 | 29.39 | 29.39 | 29.39 | 29.39 | 29.08 | 100 |
| Apr 26, 2022 | 30.91 | 30.91 | 30.91 | 30.91 | 30.58 | - |
| Apr 25, 2022 | 30.91 | 30.91 | 30.91 | 30.91 | 30.58 | 200 |
| Apr 22, 2022 | 32.18 | 32.18 | 32.18 | 32.18 | 31.84 | - |
| Apr 21, 2022 | 32.18 | 32.18 | 32.18 | 32.18 | 31.84 | - |
| Apr 20, 2022 | 32.18 | 32.18 | 32.18 | 32.18 | 31.84 | - |
| Apr 19, 2022 | 32.18 | 32.18 | 32.18 | 32.18 | 31.84 | - |
| Apr 18, 2022 | 32.18 | 32.18 | 32.18 | 32.18 | 31.84 | - |
| Apr 14, 2022 | 32.18 | 32.18 | 32.18 | 32.18 | 31.84 | - |
| Apr 13, 2022 | 32.18 | 32.18 | 32.18 | 32.18 | 31.84 | 100 |
| Apr 12, 2022 | 31.79 | 31.79 | 31.79 | 31.79 | 31.45 | 100 |
| Apr 11, 2022 | 31.93 | 31.93 | 31.93 | 31.93 | 31.59 | 2,100 |
| Apr 08, 2022 | 31.77 | 31.77 | 31.77 | 31.77 | 31.43 | - |
| Apr 07, 2022 | 31.91 | 31.91 | 31.77 | 31.77 | 31.43 | 300 |
| Apr 06, 2022 | 31.93 | 31.95 | 31.87 | 31.89 | 31.55 | 3,900 |
| Apr 05, 2022 | 32.87 | 32.87 | 32.87 | 32.87 | 32.52 | - |
| Apr 04, 2022 | 32.51 | 32.87 | 32.51 | 32.87 | 32.52 | 900 |
| Apr 01, 2022 | 32.24 | 32.36 | 32.24 | 32.36 | 32.02 | 200 |
| Mar 31, 2022 | 32.78 | 32.78 | 32.78 | 32.78 | 32.43 | 100 |
| Mar 30, 2022 | 32.56 | 32.56 | 32.56 | 32.56 | 32.21 | 100 |
| Mar 30, 2022 | 0.157 Dividend | |||||
| Mar 29, 2022 | 32.81 | 32.90 | 32.81 | 32.90 | 32.39 | 300 |
| Mar 28, 2022 | 31.95 | 32.07 | 31.92 | 32.07 | 31.58 | 800 |
| Mar 25, 2022 | 32.04 | 32.04 | 32.04 | 32.04 | 31.55 | 100 |
| Mar 24, 2022 | 31.93 | 31.93 | 31.93 | 31.93 | 31.44 | - |
| Mar 23, 2022 | 31.93 | 31.93 | 31.93 | 31.93 | 31.44 | - |
| Mar 22, 2022 | 31.93 | 31.93 | 31.93 | 31.93 | 31.44 | - |
| Mar 21, 2022 | 31.93 | 31.93 | 31.93 | 31.93 | 31.44 | 100 |
| Mar 18, 2022 | 31.68 | 31.68 | 31.68 | 31.68 | 31.19 | 400 |
| Mar 17, 2022 | 30.67 | 30.67 | 30.37 | 30.37 | 29.90 | 200 |
| Mar 16, 2022 | 30.65 | 30.65 | 30.65 | 30.65 | 30.18 | - |
| Mar 15, 2022 | 30.65 | 30.65 | 30.65 | 30.65 | 30.18 | - |
| Mar 14, 2022 | 30.65 | 30.65 | 30.65 | 30.65 | 30.18 | 100 |
| Mar 11, 2022 | 30.65 | 30.65 | 30.65 | 30.65 | 30.18 | 100 |
| Mar 10, 2022 | 30.12 | 30.12 | 30.12 | 30.12 | 29.66 | 100 |
| Mar 09, 2022 | 30.31 | 30.31 | 30.31 | 30.31 | 29.84 | 100 |
| Mar 08, 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 29.93 | - |
| Mar 07, 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 29.93 | 300 |
| Mar 04, 2022 | 31.07 | 31.07 | 31.07 | 31.07 | 30.59 | 200 |
| Mar 03, 2022 | 33.26 | 33.26 | 32.08 | 32.08 | 31.59 | 1,500 |
| Mar 02, 2022 | 32.47 | 33.98 | 31.85 | 33.84 | 33.32 | 1,700 |
| Mar 01, 2022 | 34.53 | 34.53 | 33.87 | 34.40 | 33.87 | 600 |
| Feb 28, 2022 | 35.04 | 35.04 | 35.04 | 35.04 | 34.50 | - |
| Feb 25, 2022 | 35.04 | 35.04 | 35.04 | 35.04 | 34.50 | 100 |
| Feb 25, 2022 | 0.153 Dividend | |||||
| Feb 24, 2022 | 33.82 | 34.60 | 33.82 | 34.60 | 33.92 | 800 |
| Feb 23, 2022 | 35.48 | 35.48 | 35.48 | 35.48 | 34.78 | - |
| Feb 22, 2022 | 35.48 | 35.48 | 35.48 | 35.48 | 34.78 | - |
| Feb 18, 2022 | 35.48 | 35.48 | 35.48 | 35.48 | 34.78 | - |
| Feb 17, 2022 | 35.48 | 35.48 | 35.48 | 35.48 | 34.78 | - |
| Feb 16, 2022 | 35.48 | 35.48 | 35.48 | 35.48 | 34.78 | - |
| Feb 15, 2022 | 35.48 | 35.48 | 35.48 | 35.48 | 34.78 | - |
| Feb 14, 2022 | 35.48 | 35.48 | 35.48 | 35.48 | 34.78 | 100 |
| Feb 11, 2022 | 35.81 | 35.81 | 35.81 | 35.81 | 35.10 | - |
| Feb 10, 2022 | 35.81 | 35.81 | 35.81 | 35.81 | 35.10 | - |
| Feb 09, 2022 | 35.81 | 35.81 | 35.81 | 35.81 | 35.10 | - |
| Feb 08, 2022 | 35.81 | 35.81 | 35.81 | 35.81 | 35.10 | 100 |
| Feb 07, 2022 | 35.29 | 35.29 | 35.29 | 35.29 | 34.59 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
