First National Financial Corporation FN.TO
47.98 0.00 (+0.00%)
As ofOct 23, 2025, 4:00 PM EDT
47.98 Day range 48.01
35.29 52-week range 48.40
- YTD
- +18.94%
- 1 year
- +19.03%
FN.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 0.00 | 0.00% | 0 |
| Oct 23, 2025 | 47.98 | 48.01 | 47.98 | 47.98 | -0.01 | -0.02% | 88,415 |
| Oct 22, 2025 | 47.97 | 48.00 | 47.93 | 47.99 | -0.01 | -0.02% | 171,807 |
| Oct 21, 2025 | 47.94 | 48.00 | 47.94 | 48.00 | -0.04 | -0.08% | 100,330 |
| Oct 20, 2025 | 48.00 | 48.04 | 47.93 | 48.04 | +0.01 | +0.02% | 93,300 |
| Oct 17, 2025 | 48.03 | 48.03 | 47.95 | 48.03 | 0.00 | 0.00% | 64,440 |
| Oct 16, 2025 | 47.95 | 48.04 | 47.90 | 48.03 | +0.04 | +0.08% | 155,902 |
| Oct 15, 2025 | 47.98 | 48.03 | 47.95 | 47.99 | -0.06 | -0.12% | 34,800 |
| Oct 14, 2025 | 47.97 | 48.05 | 47.97 | 48.05 | +0.12 | +0.25% | 120,336 |
| Oct 10, 2025 | 47.96 | 48.00 | 47.92 | 47.93 | -0.03 | -0.06% | 62,200 |
| Oct 9, 2025 | 48.00 | 48.00 | 47.94 | 47.96 | -0.03 | -0.06% | 32,446 |
| Oct 8, 2025 | 47.99 | 48.02 | 47.93 | 47.99 | +0.04 | +0.08% | 82,700 |
| Oct 7, 2025 | 47.95 | 48.03 | 47.94 | 47.95 | -0.06 | -0.12% | 49,800 |
| Oct 6, 2025 | 48.02 | 48.02 | 47.95 | 48.01 | -0.02 | -0.04% | 80,908 |
| Oct 3, 2025 | 47.97 | 48.04 | 47.95 | 48.03 | +0.02 | +0.04% | 63,249 |
| Oct 2, 2025 | 47.95 | 48.08 | 47.91 | 48.01 | +0.06 | +0.13% | 42,408 |
| Oct 1, 2025 | 47.90 | 47.98 | 47.90 | 47.95 | 0.00 | 0.00% | 47,921 |
| Sep 30, 2025 | 47.90 | 48.02 | 47.90 | 47.95 | +0.10 | +0.21% | 85,329 |
| Sep 29, 2025 | 47.90 | 47.94 | 47.74 | 47.85 | +0.03 | +0.06% | 73,023 |
| Sep 26, 2025 | 48.13 | 48.15 | 47.64 | 47.82 | -0.26 | -0.54% | 173,531 |
| Sep 25, 2025 | 48.04 | 48.16 | 47.86 | 48.08 | -0.02 | -0.04% | 250,805 |
| Sep 24, 2025 | 48.15 | 48.18 | 48.04 | 48.10 | -0.01 | -0.02% | 91,641 |
| Sep 23, 2025 | 48.10 | 48.17 | 48.01 | 48.11 | +0.03 | +0.06% | 174,000 |
| Sep 22, 2025 | 48.13 | 48.17 | 48.08 | 48.08 | -0.07 | -0.15% | 127,000 |
| Sep 19, 2025 | 48.12 | 48.17 | 48.03 | 48.15 | +0.01 | +0.02% | 103,200 |
| Sep 18, 2025 | 48.14 | 48.18 | 48.10 | 48.14 | +0.01 | +0.02% | 80,700 |
| Sep 17, 2025 | 48.05 | 48.20 | 48.05 | 48.13 | -0.03 | -0.06% | 127,300 |
| Sep 16, 2025 | 48.08 | 48.19 | 48.08 | 48.16 | +0.06 | +0.12% | 93,706 |
| Sep 15, 2025 | 48.06 | 48.15 | 48.04 | 48.10 | +0.01 | +0.02% | 107,600 |
| Sep 12, 2025 | 48.11 | 48.16 | 48.04 | 48.09 | -0.04 | -0.08% | 64,006 |
| Sep 11, 2025 | 48.07 | 48.19 | 48.02 | 48.13 | +0.02 | +0.04% | 203,000 |
| Sep 10, 2025 | 48.20 | 48.25 | 48.05 | 48.11 | -0.12 | -0.25% | 159,517 |
| Sep 9, 2025 | 48.14 | 48.32 | 48.10 | 48.23 | -0.12 | -0.25% | 86,500 |
| Sep 8, 2025 | 48.09 | 48.45 | 48.06 | 48.35 | +0.25 | +0.52% | 129,314 |
| Sep 5, 2025 | 48.12 | 48.30 | 48.07 | 48.10 | -0.17 | -0.35% | 142,035 |
| Sep 4, 2025 | 48.11 | 48.28 | 48.00 | 48.27 | +0.22 | +0.46% | 58,900 |
| Sep 3, 2025 | 48.11 | 48.15 | 47.93 | 48.05 | -0.10 | -0.21% | 197,930 |
| Sep 2, 2025 | 48.02 | 48.20 | 48.02 | 48.15 | -0.07 | -0.15% | 72,329 |
| Aug 29, 2025 | 48.03 | 48.29 | 48.00 | 48.22 | -0.06 | -0.12% | 80,000 |
| Aug 28, 2025 | 48.22 | 48.40 | 48.15 | 48.28 | +0.05 | +0.10% | 46,808 |
| Aug 27, 2025 | 48.28 | 48.28 | 48.16 | 48.23 | -0.02 | -0.04% | 46,600 |
| Aug 26, 2025 | 48.17 | 48.25 | 48.10 | 48.25 | +0.08 | +0.17% | 111,616 |
| Aug 25, 2025 | 48.17 | 48.27 | 48.14 | 48.17 | 0.00 | 0.00% | 24,100 |
| Aug 22, 2025 | 48.16 | 48.30 | 48.13 | 48.17 | -0.04 | -0.08% | 52,439 |
| Aug 21, 2025 | 48.21 | 48.30 | 48.15 | 48.21 | -0.01 | -0.02% | 63,625 |
| Aug 20, 2025 | 48.25 | 48.30 | 48.15 | 48.22 | -0.04 | -0.08% | 35,600 |
| Aug 19, 2025 | 48.20 | 48.28 | 48.14 | 48.26 | +0.10 | +0.21% | 69,246 |
| Aug 18, 2025 | 48.22 | 48.28 | 48.13 | 48.16 | -0.10 | -0.21% | 28,203 |
| Aug 15, 2025 | 48.08 | 48.33 | 48.08 | 48.26 | 0.00 | 0.00% | 59,400 |
| Aug 14, 2025 | 48.29 | 48.39 | 48.16 | 48.26 | -0.14 | -0.29% | 140,927 |
| Aug 13, 2025 | 48.23 | 48.43 | 48.10 | 48.40 | +0.17 | +0.35% | 91,127 |
| Aug 12, 2025 | 48.14 | 48.25 | 48.11 | 48.23 | +0.05 | +0.10% | 96,525 |
| Aug 11, 2025 | 48.20 | 48.20 | 48.11 | 48.18 | -0.02 | -0.04% | 40,000 |
| Aug 8, 2025 | 48.12 | 48.25 | 48.11 | 48.20 | +0.02 | +0.04% | 75,025 |
| Aug 7, 2025 | 48.14 | 48.25 | 48.12 | 48.18 | -0.01 | -0.02% | 60,000 |
| Aug 6, 2025 | 48.29 | 48.29 | 48.12 | 48.19 | +0.03 | +0.06% | 49,700 |
| Aug 5, 2025 | 48.04 | 48.16 | 48.01 | 48.16 | +0.12 | +0.25% | 107,500 |
| Aug 1, 2025 | 48.15 | 48.29 | 48.00 | 48.04 | -0.19 | -0.39% | 152,146 |
| Jul 31, 2025 | 48.25 | 48.40 | 48.17 | 48.23 | -0.09 | -0.19% | 232,837 |
| Jul 30, 2025 | 48.25 | 48.88 | 48.25 | 48.32 | +0.07 | +0.15% | 311,700 |
| Jul 29, 2025 | 48.05 | 48.27 | 48.05 | 48.25 | +0.10 | +0.21% | 347,224 |
| Jul 28, 2025 | 47.86 | 49.00 | 47.86 | 48.15 | +5.67 | +13.35% | 814,514 |
| Jul 25, 2025 | 43.03 | 43.03 | 42.32 | 42.48 | -0.50 | -1.16% | 32,329 |
| Jul 24, 2025 | 42.99 | 43.26 | 42.91 | 42.98 | -0.18 | -0.42% | 38,900 |
64 days, newest first. Daily bars as drawn on the FN.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.