First National Financial Corporation (FN.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

35.59

+0.04

(+0.12%)

At close: 04:00PM EDT

Time period:

29 June 2023 - 29 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	35.51	35.82	35.51	35.59	35.59	14,200
28 June 2024	0.204 Dividend
27 June 2024	35.47	35.86	35.15	35.75	35.55	25,000
26 June 2024	35.77	35.77	35.44	35.47	35.27	16,500
25 June 2024	36.16	36.16	35.35	35.79	35.59	24,100
24 June 2024	35.55	36.16	35.50	36.05	35.84	24,300
21 June 2024	35.42	35.55	35.26	35.32	35.12	49,100
20 June 2024	35.77	35.77	35.29	35.29	35.09	26,000
19 June 2024	35.63	35.68	35.41	35.56	35.36	9,500
18 June 2024	35.71	35.92	35.68	35.68	35.48	19,200
17 June 2024	35.59	35.81	35.42	35.52	35.32	24,200
14 June 2024	35.65	36.01	35.53	36.01	35.80	19,100
13 June 2024	36.44	36.44	35.75	35.80	35.60	33,100
12 June 2024	36.10	36.56	36.10	36.26	36.05	16,000
11 June 2024	35.92	36.03	35.60	35.89	35.69	35,400
10 June 2024	35.99	36.08	35.76	35.92	35.72	44,100
07 June 2024	36.29	36.30	35.95	36.00	35.79	49,700
06 June 2024	36.66	36.80	36.31	36.33	36.12	29,600
05 June 2024	36.01	36.85	36.01	36.82	36.61	47,400
04 June 2024	36.06	36.28	36.00	36.01	35.80	14,200
03 June 2024	36.88	36.88	36.25	36.31	36.10	26,400
31 May 2024	36.47	36.99	36.35	36.99	36.78	50,300
31 May 2024	0.204 Dividend
30 May 2024	35.76	36.49	35.76	36.49	36.08	24,000
29 May 2024	36.46	36.46	35.82	35.82	35.42	20,600
28 May 2024	36.40	36.49	36.16	36.36	35.95	30,900
27 May 2024	36.30	36.78	36.30	36.45	36.04	14,200
24 May 2024	36.57	36.60	36.30	36.41	36.00	25,900
23 May 2024	36.78	36.78	36.25	36.43	36.02	30,200
22 May 2024	36.63	36.80	36.53	36.57	36.16	15,200
21 May 2024	36.61	36.75	36.45	36.72	36.31	16,500
17 May 2024	36.85	36.85	36.53	36.85	36.43	20,500
16 May 2024	36.82	36.96	36.62	36.71	36.30	18,400
15 May 2024	37.00	37.03	36.81	36.81	36.40	14,700
14 May 2024	37.00	37.10	36.82	36.90	36.48	25,800
13 May 2024	36.74	36.96	36.73	36.87	36.45	22,700
10 May 2024	36.85	36.99	36.44	36.65	36.24	44,500
09 May 2024	36.64	36.94	36.55	36.83	36.42	26,500
08 May 2024	36.44	36.72	36.36	36.54	36.13	34,200
07 May 2024	36.96	37.06	36.32	36.50	36.09	26,800
06 May 2024	36.53	36.88	36.36	36.71	36.30	44,200
03 May 2024	36.48	36.56	36.00	36.39	35.98	31,600
02 May 2024	35.72	37.09	35.72	36.29	35.88	43,000
01 May 2024	36.89	37.33	35.65	35.68	35.28	175,400
30 Apr 2024	37.85	38.41	37.85	38.35	37.92	22,800
29 Apr 2024	38.12	38.41	37.89	38.20	37.77	26,100
29 Apr 2024	0.204 Dividend
26 Apr 2024	38.33	38.33	38.03	38.13	37.50	12,300
25 Apr 2024	37.89	38.19	37.89	38.07	37.44	16,500
24 Apr 2024	38.03	38.31	38.03	38.15	37.52	21,700
23 Apr 2024	38.05	38.46	38.04	38.16	37.53	27,000
22 Apr 2024	37.71	38.17	37.18	38.15	37.52	30,300
19 Apr 2024	37.69	37.88	37.47	37.49	36.87	18,300
18 Apr 2024	37.20	37.76	37.15	37.64	37.02	30,800
17 Apr 2024	37.70	37.72	37.04	37.04	36.43	18,000
16 Apr 2024	37.31	37.65	37.14	37.61	36.99	20,200
15 Apr 2024	37.02	37.36	37.02	37.33	36.71	24,500
12 Apr 2024	37.40	37.40	37.12	37.18	36.56	29,700
11 Apr 2024	37.71	37.71	37.30	37.37	36.75	30,500
10 Apr 2024	37.77	37.82	37.40	37.59	36.97	29,900
09 Apr 2024	37.80	38.19	37.80	38.10	37.47	16,300
08 Apr 2024	37.90	37.90	37.70	37.82	37.19	21,100
05 Apr 2024	37.51	37.76	37.40	37.66	37.04	31,200
04 Apr 2024	37.61	37.67	37.50	37.52	36.90	23,700
03 Apr 2024	37.41	37.67	37.41	37.54	36.92	17,100
02 Apr 2024	37.40	37.61	37.40	37.61	36.99	19,400
01 Apr 2024	37.80	37.81	37.35	37.56	36.94	23,000
28 Mar 2024	37.25	37.99	37.23	37.62	37.00	55,100
27 Mar 2024	37.00	37.39	37.00	37.37	36.75	32,000
27 Mar 2024	0.204 Dividend
26 Mar 2024	37.38	37.55	36.94	37.04	36.23	32,900
25 Mar 2024	37.17	37.43	37.07	37.20	36.38	43,500
22 Mar 2024	36.93	37.30	36.58	37.03	36.22	41,500
21 Mar 2024	36.72	36.99	36.65	36.78	35.97	30,400
20 Mar 2024	36.24	36.70	36.24	36.47	35.67	27,500
19 Mar 2024	35.82	36.36	35.82	36.20	35.40	31,300
18 Mar 2024	35.66	36.10	35.40	36.00	35.21	45,600
15 Mar 2024	35.80	36.00	35.51	35.54	34.76	98,900
14 Mar 2024	36.52	36.56	35.62	35.88	35.09	52,000
13 Mar 2024	36.65	36.70	36.40	36.51	35.71	28,000
12 Mar 2024	36.92	36.92	36.60	36.61	35.81	36,200
11 Mar 2024	36.48	36.81	36.28	36.72	35.91	20,700
08 Mar 2024	37.48	37.48	36.50	36.50	35.70	50,900
07 Mar 2024	37.12	37.58	37.00	37.03	36.22	93,100
06 Mar 2024	39.59	39.91	37.02	37.13	36.31	186,700
05 Mar 2024	40.32	40.32	39.34	40.02	39.14	26,900
04 Mar 2024	40.26	40.26	40.00	40.18	39.30	11,200
01 Mar 2024	40.23	40.65	40.00	40.26	39.38	22,500
29 Feb 2024	41.12	41.17	40.14	40.21	39.33	19,600
28 Feb 2024	40.68	41.10	40.62	40.97	40.07	16,900
28 Feb 2024	0.204 Dividend
27 Feb 2024	40.25	41.00	40.15	40.97	39.87	26,100
26 Feb 2024	40.48	40.48	40.12	40.21	39.13	18,600
23 Feb 2024	39.84	40.52	39.75	40.26	39.18	25,100
22 Feb 2024	40.02	40.47	39.83	39.85	38.78	23,800
21 Feb 2024	40.52	40.52	40.03	40.18	39.10	35,100
20 Feb 2024	40.60	40.88	40.40	40.66	39.57	17,200
16 Feb 2024	39.88	41.00	39.88	40.87	39.77	25,600
15 Feb 2024	39.99	40.27	39.57	40.18	39.10	24,100
14 Feb 2024	39.58	39.73	39.30	39.65	38.59	17,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

AUD/USD0.6669+0.0018(+0.27%)

OIL81.46-0.28(-0.34%)

GOLD2,336.90+0.30(+0.01%)

Bitcoin AUD91,215.22-506.22(-0.55%)

First National Financial Corporation (FN.TO)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

AUD/USD
0.6669
+0.0018(+0.27%)

OIL
81.46
-0.28(-0.34%)

GOLD
2,336.90
+0.30(+0.01%)

Bitcoin AUD
91,215.22
-506.22(-0.55%)