First National Financial Corp

FN
🏛️ canada →
47.97
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 47.95 47.97 47.93 47.97 0.0M
2025-09-30 47.94 48.01 47.93 47.96 0.0M
2025-09-29 47.90 47.94 47.77 47.88 0.0M
2025-09-26 48.06 48.11 47.69 47.80 0.0M
2025-09-25 48.01 48.14 47.89 47.98 0.0M
2025-09-24 48.13 48.17 48.08 48.09 0.0M
2025-09-23 48.10 48.15 48.05 48.15 0.0M
2025-09-22 48.11 48.15 48.10 48.15 0.0M
2025-09-19 48.13 48.19 48.12 48.15 0.0M
2025-09-18 48.15 48.15 48.11 48.13 0.0M
2025-09-17 48.10 48.18 48.10 48.16 0.0M
2025-09-16 48.14 48.18 48.10 48.18 0.0M
2025-09-15 48.08 48.10 48.04 48.04 0.0M
2025-09-12 48.10 48.13 48.10 48.13 0.0M
2025-09-11 48.18 48.18 48.02 48.06 0.0M
2025-09-10 48.18 48.20 48.08 48.09 0.0M
2025-09-09 48.20 48.22 48.20 48.22 0.0M
2025-09-08 48.14 48.29 48.14 48.29 0.0M
2025-09-04 48.04 48.25 48.04 48.25 0.0M
2025-09-03 48.01 48.10 47.97 48.10 0.0M
2025-09-02 48.07 48.15 48.07 48.15 0.0M
2025-08-29 48.26 48.26 48.26 48.26 0.0M
2025-08-28 48.25 48.25 48.25 48.25 0.0M
2025-08-26 48.14 48.14 48.14 48.14 0.0M
2025-08-22 48.16 48.22 48.16 48.16 0.0M
2025-08-21 48.21 48.21 48.21 48.21 0.0M
2025-08-20 48.22 48.25 48.22 48.22 0.0M
2025-08-19 48.16 48.23 48.16 48.23 0.0M
2025-08-18 48.26 48.27 48.15 48.15 0.0M
2025-08-15 48.26 48.26 48.26 48.26 0.0M
2025-08-14 48.24 48.24 48.24 48.24 0.0M
2025-08-13 48.25 48.36 48.25 48.36 0.0M
2025-08-12 48.19 48.20 48.19 48.20 0.0M
2025-08-11 48.18 48.18 48.13 48.13 0.0M
2025-08-08 48.15 48.18 48.15 48.18 0.0M
2025-08-06 48.18 48.18 48.16 48.16 0.0M
2025-08-01 48.20 48.20 48.05 48.05 0.0M
2025-07-31 48.20 48.25 48.19 48.20 0.0M
2025-07-30 48.36 48.36 48.36 48.36 0.0M
2025-07-29 48.16 48.25 48.16 48.25 0.0M
2025-07-28 48.25 48.25 48.00 48.16 0.0M
2025-07-24 42.98 42.98 42.98 42.98 0.0M
2025-07-23 43.16 43.16 43.16 43.16 0.0M
2025-07-21 43.00 43.00 43.00 43.00 0.0M
2025-07-15 42.52 42.52 42.42 42.42 0.0M
2025-07-14 42.15 42.35 42.15 42.35 0.0M
2025-07-09 42.14 42.14 42.14 42.14 0.0M
2025-07-07 41.79 41.79 41.79 41.79 0.0M
2025-07-04 41.93 41.93 41.93 41.93 0.0M
2025-07-03 41.90 41.90 41.90 41.90 0.0M
2025-07-02 41.29 41.29 41.29 41.29 0.0M
2025-06-30 41.20 41.20 41.20 41.20 0.0M
2025-06-27 41.60 41.60 41.60 41.60 0.0M
2025-06-25 41.39 41.39 41.39 41.39 0.0M
2025-06-24 40.85 41.26 40.85 41.26 0.0M
2025-06-23 40.73 40.73 40.66 40.66 0.0M
2025-06-20 40.58 40.58 40.58 40.58 0.0M
2025-06-18 40.37 40.37 40.37 40.37 0.0M
2025-06-17 40.04 40.04 40.04 40.04 0.0M
2025-06-13 39.26 39.26 39.26 39.26 0.0M
2025-06-12 39.21 39.21 39.21 39.21 0.0M
2025-06-10 38.69 38.69 38.69 38.69 0.0M
2025-06-09 38.28 38.54 38.28 38.54 0.0M
2025-06-06 37.98 38.12 37.98 38.12 0.0M
2025-06-05 38.46 38.46 38.36 38.36 0.0M
2025-06-04 38.25 38.25 38.25 38.25 0.0M
2025-06-03 38.70 38.70 38.54 38.55 0.0M
2025-06-02 38.66 38.66 38.66 38.66 0.0M
2025-05-30 38.81 38.81 38.72 38.72 0.0M
2025-05-29 39.26 39.26 39.04 39.04 0.0M
2025-05-28 39.29 39.29 39.20 39.20 0.0M
2025-05-27 38.97 38.97 38.92 38.92 0.0M
2025-05-26 38.43 38.44 38.43 38.44 0.0M
2025-05-23 37.90 37.90 37.90 37.90 0.0M
2025-05-22 37.89 37.89 37.89 37.89 0.0M
2025-05-20 38.05 38.26 37.99 37.99 0.0M
2025-05-16 38.02 38.02 38.02 38.02 0.0M
2025-05-15 37.99 38.04 37.99 38.03 0.0M
2025-05-14 38.06 38.06 37.75 37.75 0.0M
2025-05-13 38.00 38.00 38.00 38.00 0.0M
2025-05-09 37.74 37.74 37.74 37.74 0.0M
2025-05-07 37.53 37.53 37.53 37.53 0.0M
2025-05-06 37.00 37.20 37.00 37.20 0.0M
2025-05-05 36.98 37.13 36.98 37.13 0.0M
2025-05-02 37.62 37.63 37.15 37.15 0.0M
2025-05-01 38.01 38.01 37.02 37.02 0.0M
2025-04-30 37.75 37.75 37.25 37.49 0.0M
2025-04-28 40.71 40.71 40.40 40.40 0.0M
2025-04-25 40.53 40.59 40.39 40.59 0.0M
2025-04-24 40.25 40.50 40.25 40.50 0.0M
2025-04-22 39.51 39.51 39.51 39.51 0.0M
2025-04-17 39.36 39.36 39.36 39.36 0.0M
2025-04-16 39.28 39.28 39.22 39.22 0.0M
2025-04-14 38.50 38.68 38.35 38.68 0.0M
2025-04-10 37.06 37.29 37.06 37.29 0.0M
2025-04-09 35.50 38.23 35.50 38.16 0.0M
2025-04-08 36.95 36.95 36.06 36.07 0.0M
2025-04-07 36.74 37.20 36.47 36.47 0.0M
2025-04-04 37.50 37.50 37.50 37.50 0.0M
2025-04-03 38.67 38.67 38.55 38.55 0.0M
2025-04-01 38.49 39.09 38.35 38.88 0.0M
2025-03-31 38.54 38.58 38.54 38.56 0.0M
2025-03-28 38.66 38.69 38.65 38.69 0.0M
2025-03-27 38.95 39.09 38.95 39.09 0.0M
2025-03-26 39.17 39.45 39.16 39.44 0.0M
2025-03-25 39.81 39.81 39.32 39.32 0.0M
2025-03-21 39.56 39.63 39.56 39.63 0.0M
2025-03-20 39.79 39.94 39.68 39.86 0.0M
2025-03-19 39.87 39.90 39.87 39.90 0.0M
2025-03-18 39.23 39.33 39.23 39.33 0.0M
2025-03-17 38.71 39.25 38.71 39.10 0.0M
2025-03-14 39.23 39.23 38.93 38.97 0.0M
2025-03-13 39.22 39.22 39.04 39.07 0.0M
2025-03-12 39.20 39.20 39.20 39.20 0.0M
2025-03-11 39.33 39.40 39.15 39.40 0.0M
2025-03-10 40.56 40.56 39.95 39.95 0.0M
2025-03-07 40.94 40.94 40.94 40.94 0.0M
2025-03-06 40.67 40.72 40.67 40.72 0.0M
2025-03-05 39.16 40.27 39.16 40.27 0.0M
2025-03-04 39.22 40.04 39.15 40.04 0.0M
2025-03-03 40.68 40.80 40.68 40.80 0.0M
2025-02-28 40.26 40.65 40.26 40.65 0.0M
2025-02-27 40.50 40.50 40.48 40.49 0.0M
2025-02-26 40.89 40.89 40.89 40.89 0.0M
2025-02-25 40.35 40.46 40.34 40.46 0.0M
2025-02-24 40.40 40.71 40.40 40.61 0.0M
2025-02-21 40.25 40.25 40.25 40.25 0.0M
2025-02-20 41.00 41.05 41.00 41.05 0.0M
2025-02-19 41.00 41.00 41.00 41.00 0.0M
2025-02-18 40.76 41.00 40.76 41.00 0.0M
2025-02-14 40.42 40.52 40.42 40.49 0.0M
2025-02-13 40.40 40.40 40.40 40.40 0.0M
2025-02-12 40.22 40.22 40.22 40.22 0.0M
2025-02-11 40.35 40.49 39.75 40.07 0.0M
2025-02-10 40.45 40.58 40.41 40.50 0.0M
2025-02-07 40.15 40.24 40.13 40.23 0.0M
2025-02-06 40.12 40.12 40.12 40.12 0.0M
2025-02-05 40.15 40.45 40.15 40.43 0.0M
2025-02-04 40.32 40.32 39.82 39.86 0.0M
2025-02-03 39.83 39.99 39.15 39.70 0.0M
2025-01-31 40.90 40.90 40.39 40.39 0.0M
2025-01-30 41.36 41.38 41.30 41.38 0.0M
2025-01-29 41.82 41.82 41.82 41.82 0.0M
2025-01-28 41.58 41.58 41.58 41.58 0.0M
2025-01-27 41.70 41.79 41.70 41.73 0.0M
2025-01-23 41.60 41.60 41.51 41.51 0.0M
2025-01-22 41.32 41.40 40.95 41.22 0.0M
2025-01-21 40.78 41.22 40.74 41.22 0.0M
2025-01-20 40.55 40.55 40.55 40.55 0.0M
2025-01-17 40.20 40.26 40.20 40.21 0.0M
2025-01-15 39.66 39.94 39.66 39.76 0.0M
2025-01-14 38.76 38.76 38.76 38.76 0.0M
2025-01-13 39.26 39.28 38.99 38.99 0.0M
2025-01-10 39.30 39.59 39.30 39.45 0.0M
2025-01-09 39.65 39.65 39.65 39.65 0.0M
2025-01-07 39.88 39.88 39.88 39.88 0.0M
2025-01-06 39.75 40.15 39.67 40.15 0.0M
2025-01-03 40.10 40.10 40.06 40.06 0.0M
2025-01-02 40.05 40.15 40.05 40.13 0.0M