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

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	41,521
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	47.82	48.15	47.64	173,531
September 25, 2025	48.04	48.08	48.08	48.16	47.86	250,805
September 24, 2025	48.15	48.1	48.1	48.18	48.04	91,641
September 23, 2025	48.1	48.11	48.11	48.17	48.01	174,000
September 22, 2025	48.13	48.08	48.08	48.17	48.08	127,000
September 19, 2025	48.12	48.15	48.15	48.17	48.03	103,200
September 18, 2025	48.14	48.14	48.14	48.18	48.1	80,700
September 17, 2025	48.05	48.13	48.13	48.2	48.05	127,300
September 16, 2025	48.08	48.16	48.16	48.19	48.08	93,706
September 15, 2025	48.06	48.1	48.1	48.15	48.04	107,600
September 12, 2025	48.11	48.09	48.09	48.16	48.04	64,006
September 11, 2025	48.07	48.13	48.13	48.19	48.02	203,000
September 10, 2025	48.2	48.11	48.11	48.25	48.05	159,517
September 09, 2025	48.14	48.23	48.23	48.32	48.1	86,500
September 08, 2025	48.09	48.35	48.35	48.45	48.06	129,314
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

First National Financial Corporation (FN.TO) TSX