First National Financial Corporation (FN.PR.A)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 13.3 | 0.05 | 0.38 | 13.3 | 13.3 | 13.3 | 1100 |
| 1721425200 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1721338800 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1721252400 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1721166000 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 1 |
| 1721079600 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 31 |
| 1720820400 | 13.25 | 0 | 0.00 | 13.24 | 13.25 | 13.24 | 2100 |
| 1720734000 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 800 |
| 1720647600 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1720561200 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1720474800 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1720215600 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1720129200 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1720042800 | 13.25 | 0.12 | 0.91 | 13.25 | 13.25 | 13.25 | 900 |
| 1719956400 | 13.13 | 0 | 0.00 | 13.13 | 13.13 | 13.13 | 0 |
| 1719610800 | 13.13 | 0 | 0.00 | 13.13 | 13.13 | 13.13 | 0 |
| 1719524400 | 13.13 | 0.01 | 0.08 | 13.17 | 13.17 | 13.13 | 1300 |
| 1719438000 | 13.12 | -0.05 | -0.38 | 13.13 | 13.15 | 13 | 2800 |
| 1719351600 | 13.17 | -0.11 | -0.83 | 13.22 | 13.22 | 13.17 | 1600 |
| 1719265200 | 13.28 | 0.38 | 2.95 | 13.2 | 13.28 | 13.2 | 3100 |
| 1719006000 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 1400 |
| 1718919600 | 12.9 | -0.02 | -0.15 | 12.9 | 12.9 | 12.9 | 300 |
| 1718833200 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1718746800 | 12.92 | 0.18 | 1.41 | 13.1 | 13.1 | 12.92 | 900 |
| 1718660400 | 12.74 | -0.24 | -1.85 | 12.74 | 12.74 | 12.74 | 100 |
| 1718401200 | 12.98 | 0 | 0.00 | 12.98 | 12.98 | 12.98 | 0 |
| 1718314800 | 12.98 | -0.02 | -0.15 | 12.99 | 12.99 | 12.98 | 2700 |
| 1718228400 | 13 | 0 | 0.00 | 13 | 13 | 13 | 500 |
| 1718142000 | 13 | 0 | 0.00 | 13.1 | 13.15 | 13 | 1700 |
| 1718055600 | 13 | -0.18 | -1.37 | 13 | 13 | 13 | 1300 |
| 1717796400 | 13.18 | 0 | 0.00 | 13.18 | 13.18 | 13.18 | 0 |
| 1717710000 | 13.18 | 0 | 0.00 | 13.18 | 13.18 | 13.18 | 0 |
| 1717623600 | 13.18 | -0.07 | -0.53 | 13.18 | 13.18 | 13.18 | 3200 |
| 1717537200 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1717450800 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1717191600 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 3702 |
| 1717105200 | 13.25 | 0.15 | 1.15 | 13.2 | 13.25 | 13.2 | 5500 |
| 1717018800 | 13.1 | 0 | 0.00 | 13.05 | 13.1 | 13.05 | 7665 |
| 1716932400 | 13.1 | 0.08 | 0.61 | 13 | 13.1 | 13 | 4365 |
| 1716846000 | 13.02 | 0 | 0.00 | 13.05 | 13.2 | 13.02 | 5100 |
| 1716586800 | 13.02 | 0.01 | 0.08 | 13.02 | 13.02 | 13.02 | 1200 |
| 1716500400 | 13.01 | 0 | 0.00 | 13.01 | 13.01 | 13.01 | 0 |
| 1716414000 | 13.01 | 0 | 0.00 | 13.01 | 13.01 | 13.01 | 0 |
| 1716327600 | 13.01 | 0 | 0.00 | 13.01 | 13.01 | 13.01 | 0 |
| 1715982000 | 13.01 | 0 | 0.00 | 13.01 | 13.01 | 13.01 | 0 |
| 1715895600 | 13.01 | -0.09 | -0.69 | 13.01 | 13.01 | 13.01 | 2200 |
| 1715809200 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1715722800 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1715636400 | 13.1 | 0 | 0.00 | 13.11 | 13.11 | 13.1 | 4900 |
| 1715377200 | 13.1 | -0.01 | -0.08 | 13.11 | 13.11 | 13.1 | 7700 |
| 1715290800 | 13.11 | 0.11 | 0.85 | 13.3 | 13.3 | 13.11 | 250 |
| 1715204400 | 13 | 0 | 0.00 | 12.94 | 13 | 12.94 | 2000 |
| 1715118000 | 13 | -0.08 | -0.61 | 13.08 | 13.08 | 13 | 637 |
| 1715031600 | 13.08 | 0.04 | 0.31 | 13.08 | 13.08 | 13.08 | 2380 |
| 1714772400 | 13.04 | 0.09 | 0.69 | 12.98 | 13.05 | 12.98 | 2200 |
| 1714686000 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1714599600 | 12.95 | -0.05 | -0.38 | 12.55 | 12.95 | 12.55 | 4005 |
| 1714513200 | 13 | 0.4 | 3.17 | 12.98 | 13 | 12.89 | 15500 |
| 1714426800 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 30 |
| 1714167600 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1714081200 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1713994800 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1713908400 | 12.6 | 0 | 0.00 | 12.58 | 12.6 | 12.58 | 2200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
