First National Financial Corporation (FN.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FN.TO Historical Return
If you invested $1000 in First National Financial Corporation (FN.TO) 10 years ago, it would be worth $3,209.36 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,342.47, while $1000 invested 1 year ago would be worth $1,199.8. This corresponds to total returns of 220.94%, 34.25%, 19.98%, respectively, with annualized returns of 12.36%, 6.06%, 19.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FN.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0 |
| October 23, 2025 | 47.98 | 47.98 | 47.98 | 48.01 | 47.98 | 88,415 |
| October 22, 2025 | 47.97 | 47.99 | 47.99 | 48 | 47.93 | 171,807 |
| October 21, 2025 | 47.94 | 48 | 48 | 48 | 47.94 | 100,330 |
| October 20, 2025 | 48 | 48.04 | 48.04 | 48.04 | 47.93 | 93,300 |
| October 17, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 47.95 | 64,440 |
| October 16, 2025 | 47.95 | 48.03 | 48.03 | 48.04 | 47.9 | 155,902 |
| October 15, 2025 | 47.98 | 47.99 | 47.99 | 48.03 | 47.95 | 34,800 |
| October 14, 2025 | 47.97 | 48.05 | 48.05 | 48.05 | 47.97 | 120,336 |
| October 10, 2025 | 47.96 | 47.93 | 47.93 | 48 | 47.92 | 62,200 |
| October 09, 2025 | 48 | 47.96 | 47.96 | 48 | 47.94 | 32,446 |
| October 08, 2025 | 47.99 | 47.99 | 47.99 | 48.02 | 47.93 | 82,700 |
| October 07, 2025 | 47.95 | 47.95 | 47.95 | 48.03 | 47.94 | 49,800 |
| October 06, 2025 | 48.02 | 48.01 | 48.01 | 48.02 | 47.95 | 80,908 |
| October 03, 2025 | 47.97 | 48.03 | 48.03 | 48.04 | 47.95 | 63,249 |
| October 02, 2025 | 47.95 | 48.01 | 48.01 | 48.08 | 47.91 | 42,408 |
| October 01, 2025 | 47.9 | 47.95 | 47.95 | 47.98 | 47.9 | 47,921 |
| September 30, 2025 | 47.9 | 47.95 | 47.95 | 48.02 | 47.9 | 85,329 |
| September 29, 2025 | 47.9 | 47.85 | 47.85 | 47.94 | 47.74 | 73,023 |
| September 26, 2025 | 48.13 | 47.82 | 47.61 | 48.15 | 47.64 | 173,531 |
| September 25, 2025 | 48.04 | 48.08 | 47.87 | 48.16 | 47.86 | 250,805 |
| September 24, 2025 | 48.15 | 48.1 | 47.89 | 48.18 | 48.04 | 91,641 |
| September 23, 2025 | 48.1 | 48.11 | 47.9 | 48.17 | 48.01 | 174,000 |
| September 22, 2025 | 48.13 | 48.08 | 47.87 | 48.17 | 48.08 | 127,000 |
| September 19, 2025 | 48.12 | 48.15 | 47.94 | 48.17 | 48.03 | 103,200 |
| September 18, 2025 | 48.14 | 48.14 | 47.93 | 48.18 | 48.1 | 80,700 |
| September 17, 2025 | 48.05 | 48.13 | 47.92 | 48.2 | 48.05 | 127,300 |
| September 16, 2025 | 48.08 | 48.16 | 47.95 | 48.19 | 48.08 | 93,706 |
| September 15, 2025 | 48.06 | 48.1 | 47.89 | 48.15 | 48.04 | 107,600 |
| September 12, 2025 | 48.11 | 48.09 | 47.88 | 48.16 | 48.04 | 64,006 |
| September 11, 2025 | 48.07 | 48.13 | 47.92 | 48.19 | 48.02 | 203,000 |
| September 10, 2025 | 48.2 | 48.11 | 47.9 | 48.25 | 48.05 | 159,517 |
| September 09, 2025 | 48.14 | 48.23 | 48.02 | 48.32 | 48.1 | 86,500 |
| September 08, 2025 | 48.09 | 48.35 | 48.14 | 48.45 | 48.06 | 129,314 |
| September 05, 2025 | 48.12 | 48.1 | 47.89 | 48.3 | 48.07 | 142,035 |
| September 04, 2025 | 48.11 | 48.27 | 48.06 | 48.28 | 48 | 58,900 |
| September 03, 2025 | 48.11 | 48.05 | 47.84 | 48.15 | 47.93 | 197,930 |
| September 02, 2025 | 48.02 | 48.15 | 47.94 | 48.2 | 48.02 | 72,329 |
| August 29, 2025 | 48.03 | 48.22 | 48.01 | 48.29 | 48 | 80,000 |
| August 28, 2025 | 48.22 | 48.28 | 47.86 | 48.4 | 48.15 | 46,808 |
| August 27, 2025 | 48.28 | 48.23 | 47.81 | 48.28 | 48.16 | 46,600 |
| August 26, 2025 | 48.17 | 48.25 | 47.83 | 48.25 | 48.1 | 111,616 |
| August 25, 2025 | 48.17 | 48.17 | 47.75 | 48.27 | 48.14 | 24,100 |
| August 22, 2025 | 48.16 | 48.17 | 47.75 | 48.3 | 48.13 | 52,439 |
| August 21, 2025 | 48.21 | 48.21 | 47.79 | 48.3 | 48.15 | 63,625 |
| August 20, 2025 | 48.25 | 48.22 | 47.8 | 48.3 | 48.15 | 35,600 |
| August 19, 2025 | 48.2 | 48.26 | 47.84 | 48.28 | 48.14 | 69,246 |
| August 18, 2025 | 48.22 | 48.16 | 47.74 | 48.28 | 48.13 | 28,203 |
| August 15, 2025 | 48.08 | 48.26 | 47.84 | 48.33 | 48.08 | 59,400 |
| August 14, 2025 | 48.29 | 48.26 | 47.84 | 48.39 | 48.16 | 140,927 |
| August 13, 2025 | 48.23 | 48.4 | 47.98 | 48.43 | 48.1 | 91,127 |
| August 12, 2025 | 48.14 | 48.23 | 47.81 | 48.25 | 48.11 | 96,525 |
| August 11, 2025 | 48.2 | 48.18 | 47.76 | 48.2 | 48.11 | 40,000 |
| August 08, 2025 | 48.12 | 48.2 | 47.78 | 48.25 | 48.11 | 75,025 |
| August 07, 2025 | 48.14 | 48.18 | 47.76 | 48.25 | 48.12 | 60,000 |
| August 06, 2025 | 48.29 | 48.19 | 47.77 | 48.29 | 48.12 | 49,700 |
| August 05, 2025 | 48.04 | 48.16 | 47.74 | 48.16 | 48.01 | 107,500 |
| August 01, 2025 | 48.15 | 48.04 | 47.62 | 48.29 | 48 | 152,146 |
| July 31, 2025 | 48.25 | 48.23 | 47.81 | 48.4 | 48.17 | 232,837 |
| July 30, 2025 | 48.25 | 48.32 | 47.69 | 48.88 | 48.25 | 311,700 |
AD
