First National Financial Corporation - FN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	48.12	48.1	48.1	48.3	48.07	140,302
September 04, 2025	48.11	48.27	48.27	48.28	48	58,900
September 03, 2025	48.11	48.05	48.05	48.15	47.93	197,930
September 02, 2025	48.02	48.15	48.15	48.2	48.02	72,329
August 29, 2025	48.03	48.22	48.22	48.29	48	80,000
August 28, 2025	48.22	48.28	48.07	48.4	48.15	46,808
August 27, 2025	48.28	48.23	48.02	48.28	48.16	46,600
August 26, 2025	48.17	48.25	48.04	48.25	48.1	111,616
August 25, 2025	48.17	48.17	47.96	48.27	48.14	24,100
August 22, 2025	48.16	48.17	48.17	48.3	48.13	52,439
August 21, 2025	48.21	48.21	48.21	48.3	48.15	63,625
August 20, 2025	48.25	48.22	48.22	48.3	48.15	35,600
August 19, 2025	48.2	48.26	48.26	48.28	48.14	69,246
August 18, 2025	48.22	48.16	48.16	48.28	48.13	28,203
August 15, 2025	48.08	48.26	48.26	48.33	48.08	59,400
August 14, 2025	48.29	48.26	48.26	48.39	48.16	140,927
August 13, 2025	48.23	48.4	48.4	48.43	48.1	91,127
August 12, 2025	48.14	48.23	48.23	48.25	48.11	96,525
August 11, 2025	48.2	48.18	48.18	48.2	48.11	40,000
August 08, 2025	48.12	48.2	48.2	48.25	48.11	75,025
August 07, 2025	48.14	48.18	48.18	48.25	48.12	60,000
August 06, 2025	48.29	48.19	48.19	48.29	48.12	49,700
August 05, 2025	48.04	48.16	48.16	48.16	48.01	107,500
August 01, 2025	48.15	48.04	48.04	48.29	48	152,146
July 31, 2025	48.25	48.23	48.23	48.4	48.17	232,837
July 30, 2025	48.25	48.32	48.11	48.88	48.25	311,700
July 29, 2025	48.05	48.25	48.04	48.27	48.05	347,224
July 28, 2025	47.86	48.15	47.94	49	47.86	814,514
July 25, 2025	43.03	42.48	42.3	43.03	42.32	32,329
July 24, 2025	42.99	42.98	42.98	43.26	42.91	38,900
July 23, 2025	43.29	43.16	43.16	43.29	42.88	13,300
July 22, 2025	42.98	43.13	43.13	43.19	42.91	22,729
July 21, 2025	42.91	42.9	42.9	43.04	42.85	20,300
July 18, 2025	43.05	43.05	43.05	43.08	42.83	19,909
July 17, 2025	42.64	43	43	43.04	42.55	34,800
July 16, 2025	42.5	42.59	42.59	42.59	42.28	23,333
July 15, 2025	42.54	42.39	42.39	42.65	42.34	15,096
July 14, 2025	42.35	42.51	42.51	42.65	42.15	25,100
July 11, 2025	41.99	41.93	41.93	42.09	41.92	7,900
July 10, 2025	42.12	42.13	42.13	42.2	41.99	13,500
July 09, 2025	42.16	42.12	42.12	42.33	42.03	21,899
July 08, 2025	41.6	41.98	41.98	42.11	41.6	23,000
July 07, 2025	42.04	41.75	41.75	42.04	41.62	23,200
July 04, 2025	41.75	41.8	41.8	42.06	41.75	48,144
July 03, 2025	41.58	41.68	41.68	41.96	41.58	20,012
July 02, 2025	41.56	41.5	41.5	41.58	41.22	21,000
June 30, 2025	41.21	41.13	41.13	41.34	40.97	23,400
June 27, 2025	41.75	41.26	41.05	41.75	41	23,000
June 26, 2025	41.49	41.59	41.38	41.65	41.4	15,415
June 25, 2025	41.14	41.32	41.11	41.44	40.97	29,700
June 24, 2025	40.8	41.1	40.89	41.33	40.68	31,847
June 23, 2025	40.5	40.72	40.51	40.77	40.39	13,800
June 20, 2025	40.58	40.56	40.36	40.75	40.3	42,000
June 19, 2025	40.16	40.21	40.01	40.47	40.16	14,700
June 18, 2025	40.02	40.31	40.11	40.5	40.02	35,231
June 17, 2025	40.05	40	39.8	40.15	39.94	17,600
June 16, 2025	39.63	40.04	39.84	40.36	39.63	29,600
June 13, 2025	39.3	39.63	39.43	39.7	39.17	28,120
June 12, 2025	38.8	39.23	39.03	39.38	38.75	29,810
June 11, 2025	38.71	38.75	38.55	39.12	38.71	18,400

First National Financial Corporation (FN.TO) TSX