First National Financial Corporation (TSX:FN)
Canada
· Delayed Price · Currency is CAD 47.98
-0.01 (-0.02%)
Oct 23, 2025, 3:00 PM EST
First National Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - | - |
| Oct 23, 2025 | 47.98 | 48.01 | 47.98 | 47.98 | 47.98 | -0.02% | 88,415 |
| Oct 22, 2025 | 47.97 | 48.00 | 47.93 | 47.99 | 47.99 | -0.02% | 171,807 |
| Oct 21, 2025 | 47.94 | 48.00 | 47.94 | 48.00 | 48.00 | -0.08% | 100,330 |
| Oct 20, 2025 | 48.00 | 48.04 | 47.93 | 48.04 | 48.04 | 0.02% | 93,300 |
| Oct 17, 2025 | 48.03 | 48.03 | 47.95 | 48.03 | 48.03 | - | 64,440 |
| Oct 16, 2025 | 47.95 | 48.04 | 47.90 | 48.03 | 48.03 | 0.08% | 155,902 |
| Oct 15, 2025 | 47.98 | 48.03 | 47.95 | 47.99 | 47.99 | -0.12% | 34,800 |
| Oct 14, 2025 | 47.97 | 48.05 | 47.97 | 48.05 | 48.05 | 0.25% | 120,336 |
| Oct 10, 2025 | 47.96 | 48.00 | 47.92 | 47.93 | 47.93 | -0.06% | 62,200 |
| Oct 9, 2025 | 48.00 | 48.00 | 47.94 | 47.96 | 47.96 | -0.06% | 32,446 |
| Oct 8, 2025 | 47.99 | 48.02 | 47.93 | 47.99 | 47.99 | 0.08% | 82,700 |
| Oct 7, 2025 | 47.95 | 48.03 | 47.94 | 47.95 | 47.95 | -0.12% | 49,800 |
| Oct 6, 2025 | 48.02 | 48.02 | 47.95 | 48.01 | 48.01 | -0.04% | 80,908 |
| Oct 3, 2025 | 47.97 | 48.04 | 47.95 | 48.03 | 48.03 | 0.04% | 63,249 |
| Oct 2, 2025 | 47.95 | 48.08 | 47.91 | 48.01 | 48.01 | 0.13% | 42,408 |
| Oct 1, 2025 | 47.90 | 47.98 | 47.90 | 47.95 | 47.95 | - | 47,921 |
| Sep 30, 2025 | 47.90 | 48.02 | 47.90 | 47.95 | 47.95 | 0.21% | 85,329 |
| Sep 29, 2025 | 47.90 | 47.94 | 47.74 | 47.85 | 47.85 | 0.06% | 73,023 |
| Sep 26, 2025 | 48.13 | 48.15 | 47.64 | 47.82 | 47.61 | -0.54% | 173,531 |
| Sep 25, 2025 | 48.04 | 48.16 | 47.86 | 48.08 | 47.87 | -0.04% | 250,805 |
| Sep 24, 2025 | 48.15 | 48.18 | 48.04 | 48.10 | 47.89 | -0.02% | 91,641 |
| Sep 23, 2025 | 48.10 | 48.17 | 48.01 | 48.11 | 47.90 | 0.06% | 174,000 |
| Sep 22, 2025 | 48.13 | 48.17 | 48.08 | 48.08 | 47.87 | -0.15% | 127,000 |
| Sep 19, 2025 | 48.12 | 48.17 | 48.03 | 48.15 | 47.94 | 0.02% | 103,200 |
| Sep 18, 2025 | 48.14 | 48.18 | 48.10 | 48.14 | 47.93 | 0.02% | 80,700 |
| Sep 17, 2025 | 48.05 | 48.20 | 48.05 | 48.13 | 47.92 | -0.06% | 127,300 |
| Sep 16, 2025 | 48.08 | 48.19 | 48.08 | 48.16 | 47.95 | 0.12% | 93,706 |
| Sep 15, 2025 | 48.06 | 48.15 | 48.04 | 48.10 | 47.89 | 0.02% | 107,600 |
| Sep 12, 2025 | 48.11 | 48.16 | 48.04 | 48.09 | 47.88 | -0.08% | 64,006 |
| Sep 11, 2025 | 48.07 | 48.19 | 48.02 | 48.13 | 47.92 | 0.04% | 203,000 |
| Sep 10, 2025 | 48.20 | 48.25 | 48.05 | 48.11 | 47.90 | -0.25% | 159,517 |
| Sep 9, 2025 | 48.14 | 48.32 | 48.10 | 48.23 | 48.02 | -0.25% | 86,500 |
| Sep 8, 2025 | 48.09 | 48.45 | 48.06 | 48.35 | 48.14 | 0.52% | 129,314 |
| Sep 5, 2025 | 48.12 | 48.30 | 48.07 | 48.10 | 47.89 | -0.35% | 142,035 |
| Sep 4, 2025 | 48.11 | 48.28 | 48.00 | 48.27 | 48.06 | 0.46% | 58,900 |
| Sep 3, 2025 | 48.11 | 48.15 | 47.93 | 48.05 | 47.84 | -0.21% | 197,930 |
| Sep 2, 2025 | 48.02 | 48.20 | 48.02 | 48.15 | 47.94 | -0.15% | 72,329 |
| Aug 29, 2025 | 48.03 | 48.29 | 48.00 | 48.22 | 48.01 | -0.12% | 80,000 |
| Aug 28, 2025 | 48.22 | 48.40 | 48.15 | 48.28 | 47.86 | 0.10% | 46,808 |
| Aug 27, 2025 | 48.28 | 48.28 | 48.16 | 48.23 | 47.81 | -0.04% | 46,600 |
| Aug 26, 2025 | 48.17 | 48.25 | 48.10 | 48.25 | 47.83 | 0.17% | 111,616 |
| Aug 25, 2025 | 48.17 | 48.27 | 48.14 | 48.17 | 47.75 | - | 24,100 |
| Aug 22, 2025 | 48.16 | 48.30 | 48.13 | 48.17 | 47.75 | -0.08% | 52,439 |
| Aug 21, 2025 | 48.21 | 48.30 | 48.15 | 48.21 | 47.79 | -0.02% | 63,625 |
| Aug 20, 2025 | 48.25 | 48.30 | 48.15 | 48.22 | 47.80 | -0.08% | 35,600 |
| Aug 19, 2025 | 48.20 | 48.28 | 48.14 | 48.26 | 47.84 | 0.21% | 69,246 |
| Aug 18, 2025 | 48.22 | 48.28 | 48.13 | 48.16 | 47.74 | -0.21% | 28,203 |
| Aug 15, 2025 | 48.08 | 48.33 | 48.08 | 48.26 | 47.84 | - | 59,400 |
| Aug 14, 2025 | 48.29 | 48.39 | 48.16 | 48.26 | 47.84 | -0.29% | 140,927 |
| Aug 13, 2025 | 48.23 | 48.43 | 48.10 | 48.40 | 47.98 | 0.35% | 91,127 |
| Aug 12, 2025 | 48.14 | 48.25 | 48.11 | 48.23 | 47.81 | 0.10% | 96,525 |
| Aug 11, 2025 | 48.20 | 48.20 | 48.11 | 48.18 | 47.76 | -0.04% | 40,000 |
| Aug 8, 2025 | 48.12 | 48.25 | 48.11 | 48.20 | 47.78 | 0.04% | 75,025 |
| Aug 7, 2025 | 48.14 | 48.25 | 48.12 | 48.18 | 47.76 | -0.02% | 60,000 |
| Aug 6, 2025 | 48.29 | 48.29 | 48.12 | 48.19 | 47.77 | 0.06% | 49,700 |
| Aug 5, 2025 | 48.04 | 48.16 | 48.01 | 48.16 | 47.74 | 0.25% | 107,500 |
| Aug 1, 2025 | 48.15 | 48.29 | 48.00 | 48.04 | 47.62 | -0.39% | 152,146 |
| Jul 31, 2025 | 48.25 | 48.40 | 48.17 | 48.23 | 47.81 | -0.19% | 232,837 |
| Jul 30, 2025 | 48.25 | 48.88 | 48.25 | 48.32 | 47.69 | 0.15% | 311,700 |
| Jul 29, 2025 | 48.05 | 48.27 | 48.05 | 48.25 | 47.62 | 0.21% | 347,224 |
| Jul 28, 2025 | 47.86 | 49.00 | 47.86 | 48.15 | 47.52 | 13.35% | 814,514 |
| Jul 25, 2025 | 43.03 | 43.03 | 42.32 | 42.48 | 41.93 | -1.16% | 32,329 |
| Jul 24, 2025 | 42.99 | 43.26 | 42.91 | 42.98 | 42.42 | -0.42% | 38,900 |
| Jul 23, 2025 | 43.29 | 43.29 | 42.88 | 43.16 | 42.60 | 0.07% | 13,300 |
| Jul 22, 2025 | 42.98 | 43.19 | 42.91 | 43.13 | 42.57 | 0.54% | 22,729 |
| Jul 21, 2025 | 42.91 | 43.04 | 42.85 | 42.90 | 42.34 | -0.35% | 20,300 |
| Jul 18, 2025 | 43.05 | 43.08 | 42.83 | 43.05 | 42.49 | 0.12% | 19,909 |
| Jul 17, 2025 | 42.64 | 43.04 | 42.55 | 43.00 | 42.44 | 0.96% | 34,800 |
| Jul 16, 2025 | 42.50 | 42.59 | 42.28 | 42.59 | 42.03 | 0.47% | 23,333 |
| Jul 15, 2025 | 42.54 | 42.65 | 42.34 | 42.39 | 41.84 | -0.28% | 15,096 |
| Jul 14, 2025 | 42.35 | 42.65 | 42.15 | 42.51 | 41.96 | 1.38% | 25,100 |
| Jul 11, 2025 | 41.99 | 42.09 | 41.92 | 41.93 | 41.38 | -0.47% | 7,900 |
| Jul 10, 2025 | 42.12 | 42.20 | 41.99 | 42.13 | 41.58 | 0.02% | 13,500 |
| Jul 9, 2025 | 42.16 | 42.33 | 42.03 | 42.12 | 41.57 | 0.33% | 22,700 |
| Jul 8, 2025 | 41.60 | 42.11 | 41.60 | 41.98 | 41.43 | 0.55% | 23,000 |
| Jul 7, 2025 | 42.04 | 42.04 | 41.62 | 41.75 | 41.21 | -0.12% | 23,200 |
| Jul 4, 2025 | 41.75 | 42.06 | 41.75 | 41.80 | 41.25 | 0.29% | 48,144 |
| Jul 3, 2025 | 41.58 | 41.96 | 41.58 | 41.68 | 41.14 | 0.43% | 20,012 |
| Jul 2, 2025 | 41.56 | 41.58 | 41.22 | 41.50 | 40.96 | 0.90% | 21,000 |
| Jun 30, 2025 | 41.21 | 41.34 | 40.97 | 41.13 | 40.59 | -0.32% | 23,400 |
| Jun 27, 2025 | 41.75 | 41.75 | 41.00 | 41.26 | 40.52 | -0.79% | 23,000 |
| Jun 26, 2025 | 41.49 | 41.65 | 41.40 | 41.59 | 40.84 | 0.65% | 15,415 |
| Jun 25, 2025 | 41.14 | 41.44 | 40.97 | 41.32 | 40.58 | 0.54% | 29,700 |
| Jun 24, 2025 | 40.80 | 41.33 | 40.68 | 41.10 | 40.36 | 0.93% | 31,847 |
| Jun 23, 2025 | 40.50 | 40.77 | 40.39 | 40.72 | 39.99 | 0.39% | 13,800 |
| Jun 20, 2025 | 40.58 | 40.75 | 40.30 | 40.56 | 39.83 | 0.87% | 42,000 |
| Jun 19, 2025 | 40.16 | 40.47 | 40.16 | 40.21 | 39.49 | -0.25% | 14,700 |
| Jun 18, 2025 | 40.02 | 40.50 | 40.02 | 40.31 | 39.59 | 0.78% | 35,231 |
| Jun 17, 2025 | 40.05 | 40.15 | 39.94 | 40.00 | 39.28 | -0.10% | 17,600 |
| Jun 16, 2025 | 39.63 | 40.36 | 39.63 | 40.04 | 39.32 | 1.03% | 29,600 |
| Jun 13, 2025 | 39.30 | 39.70 | 39.17 | 39.63 | 38.92 | 1.02% | 28,120 |
| Jun 12, 2025 | 38.80 | 39.38 | 38.75 | 39.23 | 38.53 | 1.24% | 29,810 |
| Jun 11, 2025 | 38.71 | 39.12 | 38.71 | 38.75 | 38.05 | 0.26% | 18,400 |
| Jun 10, 2025 | 38.40 | 38.75 | 38.40 | 38.65 | 37.96 | 0.47% | 17,900 |
| Jun 9, 2025 | 38.20 | 38.74 | 37.95 | 38.47 | 37.78 | 0.71% | 43,200 |
| Jun 6, 2025 | 38.46 | 38.46 | 37.85 | 38.20 | 37.51 | -0.10% | 51,900 |
| Jun 5, 2025 | 38.32 | 38.58 | 38.24 | 38.24 | 37.55 | -0.16% | 38,227 |
| Jun 4, 2025 | 38.56 | 38.57 | 38.25 | 38.30 | 37.61 | -0.60% | 27,800 |
| Jun 3, 2025 | 38.52 | 38.93 | 38.50 | 38.53 | 37.84 | -0.13% | 24,433 |