Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
First National Financial Corporation (FN)
First National Financial Corporation (FN) Historical

FN First National Financial Corporation

36.54

0.04 (0.11%)

May 08 2024 - Closed

Delayed by 15 minutes

FN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	36.54	0.04	0.11%	36.44	36.71	36.36	34,205
May 07 2024	36.50	-0.21	-0.57%	36.96	37.06	36.36	26,820
May 06 2024	36.71	0.32	0.88%	36.53	36.88	36.36	44,171
May 03 2024	36.39	0.10	0.28%	36.48	36.56	36.00	31,647
May 02 2024	36.29	0.61	1.71%	35.72	37.09	35.72	42,988
May 01 2024	35.68	-2.67	-6.96%	36.89	37.33	35.65	175,384
Apr 30 2024	38.35	0.15	0.39%	37.85	38.41	37.85	22,847
Apr 29 2024	38.20	0.13	0.34%	38.12	38.41	37.89	26,053
Apr 26 2024	38.07	0.00	0.00%	38.07	38.07	38.07	0
Apr 25 2024	38.07	-0.08	-0.21%	37.89	38.19	37.89	16,511
Apr 24 2024	38.15	-0.01	-0.03%	38.03	38.31	38.03	21,653
Apr 23 2024	38.16	0.01	0.03%	38.05	38.46	38.04	27,005
Apr 22 2024	38.15	0.66	1.76%	37.71	38.17	37.18	30,256
Apr 19 2024	37.49	-0.15	-0.40%	37.69	37.88	37.49	18,330
Apr 18 2024	37.64	0.60	1.62%	37.20	37.76	37.15	30,796
Apr 17 2024	37.04	-0.57	-1.52%	37.70	37.72	37.04	17,981
Apr 16 2024	37.61	0.28	0.75%	37.31	37.65	37.14	20,212
Apr 15 2024	37.33	0.15	0.40%	37.02	37.36	37.02	24,450
Apr 12 2024	37.18	-0.19	-0.51%	37.40	37.40	37.12	29,710
Apr 11 2024	37.37	-0.22	-0.59%	37.71	37.71	37.31	30,452
Apr 10 2024	37.59	-0.51	-1.34%	37.77	37.82	37.40	29,928
Apr 09 2024	38.10	0.28	0.74%	37.80	38.19	37.80	16,263
Apr 08 2024	37.82	0.16	0.42%	37.90	37.90	37.77	21,103
Apr 05 2024	37.66	0.14	0.37%	37.51	37.76	37.40	31,212
Apr 04 2024	37.52	-0.02	-0.05%	37.61	37.67	37.50	23,735
Apr 03 2024	37.54	-0.07	-0.19%	37.41	37.67	37.41	17,143
Apr 02 2024	37.61	0.05	0.13%	37.40	37.61	37.40	19,419
Apr 01 2024	37.56	-0.06	-0.16%	37.80	37.81	37.35	22,990
Mar 28 2024	37.62	0.25	0.67%	37.25	37.99	37.23	55,078
Mar 27 2024	37.37	0.33	0.89%	37.00	37.39	37.00	31,997
Mar 26 2024	37.04	-0.16	-0.43%	37.38	37.55	36.94	32,940
Mar 25 2024	37.20	0.17	0.46%	37.17	37.43	37.09	43,523
Mar 22 2024	37.03	0.25	0.68%	36.93	37.30	36.58	41,517
Mar 21 2024	36.78	0.31	0.85%	36.72	36.98	36.65	30,371
Mar 20 2024	36.47	0.27	0.75%	36.24	36.70	36.24	27,499
Mar 19 2024	36.20	0.20	0.56%	35.82	36.36	35.82	31,259
Mar 18 2024	36.00	0.46	1.29%	35.66	36.09	35.40	45,580
Mar 15 2024	35.54	-0.34	-0.95%	35.80	36.00	35.51	98,915
Mar 14 2024	35.88	-0.63	-1.73%	36.52	36.56	35.62	51,958
Mar 13 2024	36.51	-0.10	-0.27%	36.65	36.70	36.40	28,040
Mar 12 2024	36.61	-0.11	-0.30%	36.92	36.92	36.60	36,184
Mar 11 2024	36.72	0.22	0.60%	36.48	36.81	36.28	20,695
Mar 08 2024	36.50	-0.53	-1.43%	37.48	37.48	36.50	50,933
Mar 07 2024	37.03	-0.10	-0.27%	37.12	37.58	37.00	93,102
Mar 06 2024	37.13	-2.89	-7.22%	39.59	39.75	37.02	186,731
Mar 05 2024	40.02	-0.16	-0.40%	40.32	40.32	39.34	26,886
Mar 04 2024	40.18	-0.08	-0.20%	40.26	40.26	40.00	11,213
Mar 01 2024	40.26	0.05	0.12%	40.23	40.65	40.00	22,505
Feb 29 2024	40.21	-0.76	-1.86%	41.12	41.17	40.14	19,612
Feb 28 2024	40.97	0.00	0.00%	40.68	41.10	40.62	16,949
Feb 27 2024	40.97	0.76	1.89%	40.25	41.00	40.15	26,133
Feb 26 2024	40.21	-0.05	-0.12%	40.48	40.48	40.12	18,610
Feb 23 2024	40.26	0.41	1.03%	39.84	40.52	39.75	25,059
Feb 22 2024	39.85	-0.33	-0.82%	40.02	40.47	39.85	23,811
Feb 21 2024	40.18	-0.48	-1.18%	40.52	40.52	40.03	35,063
Feb 20 2024	40.66	-0.21	-0.51%	40.60	40.88	40.40	17,223
Feb 16 2024	40.87	0.69	1.72%	39.88	41.00	39.88	25,559
Feb 15 2024	40.18	0.53	1.34%	39.99	40.27	39.57	24,064
Feb 14 2024	39.65	0.45	1.15%	39.58	39.73	39.31	17,217
Feb 13 2024	39.20	-0.48	-1.21%	39.54	39.58	38.81	45,431
Feb 12 2024	39.68	0.31	0.79%	39.34	39.95	39.34	16,196
Feb 09 2024	39.37	-0.08	-0.20%	39.05	39.55	39.01	17,003

First National Financial

Delayed Upgrade Clock