North American Financial 15 Split Corp. (FNCSF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:50AM EDT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 28 June 2024 | 0.11335 Dividend | |||||
| 27 June 2024 | 4.1000 | 4.1200 | 4.1000 | 4.1200 | 4.0066 | 209 |
| 26 June 2024 | 4.1515 | 4.1515 | 4.1515 | 4.1515 | 4.0373 | - |
| 25 June 2024 | 4.1515 | 4.1515 | 4.1515 | 4.1515 | 4.0373 | - |
| 24 June 2024 | 4.1515 | 4.1515 | 4.1515 | 4.1515 | 4.0373 | 261 |
| 21 June 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.0747 | - |
| 20 June 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.0747 | 100 |
| 18 June 2024 | 3.9900 | 4.0200 | 3.9900 | 4.0200 | 3.9094 | 200 |
| 17 June 2024 | 3.9380 | 3.9380 | 3.9300 | 3.9300 | 3.8219 | 9,600 |
| 14 June 2024 | 3.7200 | 3.8000 | 3.7000 | 3.8000 | 3.6955 | 1,400 |
| 13 June 2024 | 3.9200 | 3.9201 | 3.9000 | 3.9201 | 3.8122 | 2,200 |
| 12 June 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 3.9775 | - |
| 11 June 2024 | 4.1300 | 4.1300 | 4.0900 | 4.0900 | 3.9775 | 208 |
| 10 June 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.0893 | - |
| 07 June 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.0893 | - |
| 06 June 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.0893 | - |
| 05 June 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.0893 | - |
| 04 June 2024 | 4.2300 | 4.2300 | 4.2050 | 4.2050 | 4.0893 | 5,000 |
| 03 June 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2303 | - |
| 31 May 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2303 | - |
| 31 May 2024 | 0.11335 Dividend | |||||
| 30 May 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.1201 | - |
| 29 May 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.1201 | 4,000 |
| 28 May 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.1296 | - |
| 24 May 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.1296 | - |
| 23 May 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.1296 | 101 |
| 22 May 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.1390 | - |
| 21 May 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.1390 | - |
| 20 May 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.1390 | - |
| 17 May 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.1390 | - |
| 16 May 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.1390 | - |
| 15 May 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.1390 | 100 |
| 14 May 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.0064 | - |
| 13 May 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.0064 | - |
| 10 May 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.0064 | 400 |
| 09 May 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.5992 | - |
| 08 May 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.5992 | - |
| 07 May 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.5992 | - |
| 06 May 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.5992 | - |
| 03 May 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.5992 | - |
| 02 May 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.5992 | - |
| 01 May 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.5992 | - |
| 30 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.5992 | - |
| 29 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.5992 | - |
| 29 Apr 2024 | 0.11335 Dividend | |||||
| 26 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.4918 | - |
| 25 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.4918 | - |
| 24 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.4918 | - |
| 23 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.4918 | - |
| 22 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.4918 | 176 |
| 19 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.4459 | 1,500 |
| 18 Apr 2024 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.3338 | - |
| 17 Apr 2024 | 3.6700 | 3.6700 | 3.6280 | 3.6280 | 3.3338 | 218 |
| 16 Apr 2024 | 3.5728 | 3.5728 | 3.5728 | 3.5728 | 3.2830 | 1,315 |
| 15 Apr 2024 | 3.9768 | 3.9768 | 3.9768 | 3.9768 | 3.6543 | - |
| 12 Apr 2024 | 3.9768 | 3.9768 | 3.9768 | 3.9768 | 3.6543 | - |
| 11 Apr 2024 | 3.9768 | 3.9768 | 3.9768 | 3.9768 | 3.6543 | - |
| 10 Apr 2024 | 3.9768 | 3.9768 | 3.9768 | 3.9768 | 3.6543 | - |
| 09 Apr 2024 | 3.9768 | 3.9768 | 3.9768 | 3.9768 | 3.6543 | - |
| 08 Apr 2024 | 3.9768 | 3.9768 | 3.9768 | 3.9768 | 3.6543 | - |
| 05 Apr 2024 | 3.9768 | 3.9768 | 3.9768 | 3.9768 | 3.6543 | - |
| 04 Apr 2024 | 3.9768 | 3.9768 | 3.9768 | 3.9768 | 3.6543 | - |
| 03 Apr 2024 | 3.9768 | 3.9768 | 3.9768 | 3.9768 | 3.6543 | 3,000 |
| 02 Apr 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 3.8502 | - |
| 01 Apr 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 3.8502 | - |
| 28 Mar 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 3.8502 | - |
| 27 Mar 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 3.8502 | - |
| 27 Mar 2024 | 0.11335 Dividend | |||||
| 26 Mar 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 3.7460 | 100 |
| 25 Mar 2024 | 4.1928 | 4.1928 | 4.1928 | 4.1928 | 3.7485 | - |
| 22 Mar 2024 | 4.1928 | 4.1928 | 4.1928 | 4.1928 | 3.7485 | 100 |
| 21 Mar 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.5672 | - |
| 20 Mar 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.5672 | - |
| 19 Mar 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.5672 | - |
| 18 Mar 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.5672 | - |
| 15 Mar 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.5672 | 200 |
| 14 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.5940 | 950 |
| 13 Mar 2024 | 3.9700 | 4.0800 | 3.9700 | 4.0800 | 3.6477 | 4,200 |
| 12 Mar 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.4599 | 200 |
| 11 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.3795 | - |
| 08 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.3795 | - |
| 07 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.3795 | - |
| 06 Mar 2024 | 3.7600 | 3.7800 | 3.7500 | 3.7800 | 3.3795 | 300 |
| 05 Mar 2024 | 3.7150 | 3.7250 | 3.7150 | 3.7250 | 3.3303 | 7,000 |
| 04 Mar 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.2096 | - |
| 01 Mar 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.2096 | 2,000 |
| 29 Feb 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.3437 | - |
| 28 Feb 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.3437 | - |
| 28 Feb 2024 | 0.11335 Dividend | |||||
| 27 Feb 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.2424 | - |
| 26 Feb 2024 | 3.8000 | 3.8000 | 3.7400 | 3.7400 | 3.2424 | 1,750 |
| 23 Feb 2024 | 3.7500 | 3.8000 | 3.7500 | 3.7700 | 3.2684 | 13,715 |
| 22 Feb 2024 | 3.6900 | 3.7300 | 3.6900 | 3.7300 | 3.2337 | 9,100 |
| 21 Feb 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.1817 | - |
| 20 Feb 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.1817 | 2,900 |
| 16 Feb 2024 | 3.6200 | 3.6200 | 3.6100 | 3.6100 | 3.1297 | 2,985 |
| 15 Feb 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 2.8956 | 100 |
| 14 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 2.7482 | - |
| 13 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 2.7482 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.