First National Financial Corporation (FN.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

36.71

+0.32

(+0.88%)

At close: 04:00PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	36.53	36.88	36.36	36.71	36.71	44,200
03 May 2024	36.48	36.56	36.00	36.39	36.39	31,600
02 May 2024	35.72	37.09	35.72	36.29	36.29	43,000
01 May 2024	36.89	37.33	35.65	35.68	35.68	175,400
30 Apr 2024	37.85	38.41	37.85	38.35	38.35	22,800
29 Apr 2024	38.12	38.41	37.89	38.20	38.20	26,100
29 Apr 2024	0.204 Dividend
26 Apr 2024	38.33	38.33	38.03	38.13	37.93	12,300
25 Apr 2024	37.89	38.19	37.89	38.07	37.87	16,500
24 Apr 2024	38.03	38.31	38.03	38.15	37.95	21,700
23 Apr 2024	38.05	38.46	38.04	38.16	37.96	27,000
22 Apr 2024	37.71	38.17	37.18	38.15	37.95	30,300
19 Apr 2024	37.69	37.88	37.47	37.49	37.29	18,300
18 Apr 2024	37.20	37.76	37.15	37.64	37.44	30,800
17 Apr 2024	37.70	37.72	37.04	37.04	36.84	18,000
16 Apr 2024	37.31	37.65	37.14	37.61	37.41	20,200
15 Apr 2024	37.02	37.36	37.02	37.33	37.13	24,500
12 Apr 2024	37.40	37.40	37.12	37.18	36.98	29,700
11 Apr 2024	37.71	37.71	37.30	37.37	37.17	30,500
10 Apr 2024	37.77	37.82	37.40	37.59	37.39	29,900
09 Apr 2024	37.80	38.19	37.80	38.10	37.90	16,300
08 Apr 2024	37.90	37.90	37.70	37.82	37.62	21,100
05 Apr 2024	37.51	37.76	37.40	37.66	37.46	31,200
04 Apr 2024	37.61	37.67	37.50	37.52	37.32	23,700
03 Apr 2024	37.41	37.67	37.41	37.54	37.34	17,100
02 Apr 2024	37.40	37.61	37.40	37.61	37.41	19,400
01 Apr 2024	37.80	37.81	37.35	37.56	37.36	23,000
28 Mar 2024	37.25	37.99	37.23	37.62	37.42	55,100
27 Mar 2024	37.00	37.39	37.00	37.37	37.17	32,000
27 Mar 2024	0.204 Dividend
26 Mar 2024	37.38	37.55	36.94	37.04	36.64	32,900
25 Mar 2024	37.17	37.43	37.07	37.20	36.80	43,500
22 Mar 2024	36.93	37.30	36.58	37.03	36.63	41,500
21 Mar 2024	36.72	36.99	36.65	36.78	36.38	30,400
20 Mar 2024	36.24	36.70	36.24	36.47	36.08	27,500
19 Mar 2024	35.82	36.36	35.82	36.20	35.81	31,300
18 Mar 2024	35.66	36.10	35.40	36.00	35.61	45,600
15 Mar 2024	35.80	36.00	35.51	35.54	35.16	98,900
14 Mar 2024	36.52	36.56	35.62	35.88	35.49	52,000
13 Mar 2024	36.65	36.70	36.40	36.51	36.11	28,000
12 Mar 2024	36.92	36.92	36.60	36.61	36.21	36,200
11 Mar 2024	36.48	36.81	36.28	36.72	36.32	20,700
08 Mar 2024	37.48	37.48	36.50	36.50	36.10	50,900
07 Mar 2024	37.12	37.58	37.00	37.03	36.63	93,100
06 Mar 2024	39.59	39.91	37.02	37.13	36.73	186,700
05 Mar 2024	40.32	40.32	39.34	40.02	39.59	26,900
04 Mar 2024	40.26	40.26	40.00	40.18	39.74	11,200
01 Mar 2024	40.23	40.65	40.00	40.26	39.82	22,500
29 Feb 2024	41.12	41.17	40.14	40.21	39.77	19,600
28 Feb 2024	40.68	41.10	40.62	40.97	40.53	16,900
28 Feb 2024	0.204 Dividend
27 Feb 2024	40.25	41.00	40.15	40.97	40.32	26,100
26 Feb 2024	40.48	40.48	40.12	40.21	39.58	18,600
23 Feb 2024	39.84	40.52	39.75	40.26	39.63	25,100
22 Feb 2024	40.02	40.47	39.83	39.85	39.22	23,800
21 Feb 2024	40.52	40.52	40.03	40.18	39.55	35,100
20 Feb 2024	40.60	40.88	40.40	40.66	40.02	17,200
16 Feb 2024	39.88	41.00	39.88	40.87	40.23	25,600
15 Feb 2024	39.99	40.27	39.57	40.18	39.55	24,100
14 Feb 2024	39.58	39.73	39.30	39.65	39.03	17,200
13 Feb 2024	39.54	39.58	38.81	39.20	38.58	45,400
12 Feb 2024	39.34	39.95	39.34	39.68	39.05	16,200
09 Feb 2024	39.05	39.55	39.01	39.37	38.75	17,000
08 Feb 2024	39.88	40.04	39.44	39.45	38.83	26,400
07 Feb 2024	39.67	40.03	39.60	39.90	39.27	49,700
06 Feb 2024	40.14	40.20	39.45	39.70	39.07	30,000
05 Feb 2024	41.23	41.23	40.11	40.15	39.52	30,600
02 Feb 2024	40.71	41.41	40.70	41.41	40.76	36,900
01 Feb 2024	40.66	40.95	40.31	40.90	40.26	22,600
31 Jan 2024	40.78	41.03	40.39	40.56	39.92	102,900
30 Jan 2024	40.81	40.87	40.10	40.79	40.15	34,600
30 Jan 2024	0.204 Dividend
29 Jan 2024	40.50	40.83	40.26	40.59	39.75	26,200
26 Jan 2024	40.42	40.63	40.04	40.63	39.79	25,900
25 Jan 2024	39.55	40.55	39.55	40.33	39.50	27,500
24 Jan 2024	40.74	40.74	39.52	39.52	38.70	22,900
23 Jan 2024	39.85	40.49	39.85	40.28	39.45	21,200
22 Jan 2024	39.62	40.08	39.45	39.97	39.14	34,200
19 Jan 2024	39.43	39.70	39.18	39.62	38.80	40,900
18 Jan 2024	38.73	39.24	38.69	39.14	38.33	15,000
17 Jan 2024	38.36	38.89	38.32	38.81	38.01	20,300
16 Jan 2024	38.94	38.94	38.50	38.81	38.01	30,800
15 Jan 2024	38.03	38.94	38.03	38.87	38.07	28,700
12 Jan 2024	38.30	38.55	38.05	38.28	37.49	14,400
11 Jan 2024	38.62	38.62	37.90	38.20	37.41	30,900
10 Jan 2024	38.60	38.60	37.84	38.52	37.72	20,200
09 Jan 2024	38.64	38.82	38.37	38.37	37.58	21,800
08 Jan 2024	38.27	38.91	38.27	38.84	38.04	25,300
05 Jan 2024	38.03	38.41	37.91	38.16	37.37	30,200
04 Jan 2024	38.01	38.15	37.69	37.93	37.14	16,500
03 Jan 2024	37.94	38.28	37.70	37.73	36.95	31,500
02 Jan 2024	38.28	38.30	38.05	38.30	37.51	25,700
29 Dec 2023	38.64	38.65	38.20	38.38	37.59	25,500
28 Dec 2023	38.52	38.75	38.42	38.42	37.62	17,000
28 Dec 2023	0.204 Dividend
27 Dec 2023	38.02	38.67	38.02	38.62	37.62	25,000
22 Dec 2023	37.88	38.35	37.73	38.09	37.10	49,700
21 Dec 2023	37.77	38.00	37.70	37.79	36.81	26,900
20 Dec 2023	38.02	38.30	37.59	37.64	36.67	58,200
19 Dec 2023	38.24	38.29	37.90	38.00	37.02	28,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,649.14+413.07(+1.08%)

HANG SENG18,589.91+11.61(+0.06%)

CRUDE OIL78.75+0.27(+0.34%)

GOLD FUTURES2,332.10+0.90(+0.04%)

DOW38,852.27+176.59(+0.46%)

Bitcoin GBP50,768.84-351.23(-0.69%)

First National Financial Corporation (FN.TO)

NIKKEI 225
38,649.14
+413.07(+1.08%)

HANG SENG
18,589.91
+11.61(+0.06%)

CRUDE OIL
78.75
+0.27(+0.34%)

GOLD FUTURES
2,332.10
+0.90(+0.04%)

DOW
38,852.27
+176.59(+0.46%)

Bitcoin GBP
50,768.84
-351.23(-0.69%)