First National Financial Corporation Historical Data - FN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
First National Financial Corporation (FN)
First National Financial Corporation (FN) Historical

First National Financial Corporation (FN)

38.15

-0.01

(-0.03%)

Closed April 25 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.45	1.19363395225	37.7	38.46	37.04	24874	37.7681283	CS
4	1.15	3.10810810811	37	38.46	37	26214	37.59892643	CS
12	-2.63	-6.44923982344	40.78	41.41	35.4	34567	38.09679449	CS
26	4.05	11.8768328446	34.1	41.41	32.86	31862	38.08417088	CS
52	-0.87	-2.22962583291	39.02	41.8	32.86	28319	38.10158471	CS
156	-13.14	-25.6190290505	51.29	53.25	32.13	35751	40.16128885	CS
260	6.15	19.21875	32	53.25	18.76	40535	37.37095136	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994800	38.15	-0.01	-0.03	38.03	38.31	38.03	21653
1713908400	38.16	0.01	0.03	38.05	38.46	38.04	27005
1713822000	38.15	0.66	1.76	37.71	38.17	37.18	30256
1713562800	37.49	-0.15	-0.40	37.69	37.88	37.49	18330
1713476400	37.64	0.6	1.62	37.2	37.76	37.15	30796
1713390000	37.04	-0.57	-1.52	37.7	37.72	37.04	17981
1713303600	37.61	0.28	0.75	37.31	37.65	37.14	20212
1713217200	37.33	0.15	0.40	37.02	37.36	37.02	24450
1712958000	37.18	-0.19	-0.51	37.4	37.4	37.12	29710
1712871600	37.37	-0.22	-0.59	37.71	37.71	37.31	30452
1712785200	37.59	-0.51	-1.34	37.77	37.82	37.4	29928
1712698800	38.1	0.28	0.74	37.8	38.19	37.8	16263
1712612400	37.82	0.16	0.42	37.9	37.9	37.77	21103
1712353200	37.66	0.14	0.37	37.51	37.76	37.4	31212
1712266800	37.52	-0.02	-0.05	37.61	37.67	37.5	23735
1712180400	37.54	-0.07	-0.19	37.41	37.67	37.41	17143
1712094000	37.61	0.05	0.13	37.4	37.61	37.4	19419
1712007600	37.56	-0.06	-0.16	37.8	37.81	37.35	22990
1711662000	37.62	0.25	0.67	37.25	37.99	37.23	55078
1711575600	37.37	0.33	0.89	37	37.39	37	31997
1711489200	37.04	-0.16	-0.43	37.38	37.55	36.94	32940
1711402800	37.2	0.17	0.46	37.17	37.43	37.09	43523
1711143600	37.03	0.25	0.68	36.93	37.3	36.58	41517
1711057200	36.78	0.31	0.85	36.72	36.98	36.65	30371
1710970800	36.47	0.27	0.75	36.24	36.7	36.24	27499
1710884400	36.2	0.2	0.56	35.82	36.36	35.82	31259
1710798000	36	0.46	1.29	35.66	36.09	35.4	45580
1710538800	35.54	-0.34	-0.95	35.8	36	35.51	98915
1710452400	35.88	-0.63	-1.73	36.52	36.56	35.62	51958
1710366000	36.51	-0.1	-0.27	36.65	36.7	36.4	28040
1710279600	36.61	-0.11	-0.30	36.92	36.92	36.6	36184
1710193200	36.72	0.22	0.60	36.48	36.81	36.28	20695
1709937600	36.5	-0.53	-1.43	37.48	37.48	36.5	50933
1709851200	37.03	-0.1	-0.27	37.12	37.58	37	93102
1709764800	37.13	-2.89	-7.22	39.59	39.75	37.02	186731
1709678400	40.02	-0.16	-0.40	40.32	40.32	39.34	26886
1709592000	40.18	-0.08	-0.20	40.26	40.26	40	11213
1709332800	40.26	0.05	0.12	40.23	40.65	40	22505
1709246400	40.21	-0.76	-1.86	41.12	41.17	40.14	19612
1709160000	40.97	0	0.00	40.68	41.1	40.62	16949
1709073600	40.97	0.76	1.89	40.25	41	40.15	26133
1708987200	40.21	-0.05	-0.12	40.48	40.48	40.12	18610
1708728000	40.26	0.41	1.03	39.84	40.52	39.75	25059
1708641600	39.85	-0.33	-0.82	40.02	40.47	39.85	23811
1708555200	40.18	-0.48	-1.18	40.52	40.52	40.03	35063
1708468800	40.66	-0.21	-0.51	40.6	40.88	40.4	17223
1708123200	40.87	0.69	1.72	39.88	41	39.88	25559
1708036800	40.18	0.53	1.34	39.99	40.27	39.57	24064
1707950400	39.65	0.45	1.15	39.58	39.73	39.31	17217
1707864000	39.2	-0.48	-1.21	39.54	39.58	38.81	45431
1707777600	39.68	0.31	0.79	39.34	39.95	39.34	16196
1707518400	39.37	-0.08	-0.20	39.05	39.55	39.01	17003
1707432000	39.45	-0.45	-1.13	39.88	40.04	39.44	26395
1707345600	39.9	0.2	0.50	39.67	40.03	39.6	49679
1707259200	39.7	-0.45	-1.12	40.14	40.2	39.46	30017
1707172800	40.15	-1.26	-3.04	41.23	41.23	40.11	30573
1706913600	41.41	0.51	1.25	40.71	41.41	40.7	36862
1706827200	40.9	0.34	0.84	40.66	40.95	40.35	22625
1706740800	40.56	-0.23	-0.56	40.78	41.03	40.39	102868
1706654400	40.79	0.2	0.49	40.81	40.87	40.1	34597
1706568000	40.59	-0.04	-0.10	40.5	40.83	40.27	26246
1706308800	40.63	0.3	0.74	40.42	40.63	40.04	25886
1706222400	40.33	0.81	2.05	39.55	40.55	39.55	27517

First National Financial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions