Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

FNLIF
FIRST NATIONAL FINL CORP
stock OTC

Inactive
Oct 9, 2025
34.22USD-0.581%(-0.20)908
Pre-market
0.00USD-100.000%(-34.42)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2025-10-09		34.22000034.22000034.22000034.220000-0.581%9080.000%
2025-09-25		34.42000034.42000034.42000034.420000-1.120%100-0.581%
2025-09-22		34.81000034.81000034.81000034.810000+0.346%170-1.695%
2025-09-10		34.69000034.69000034.69000034.690000-0.716%600-1.355%
2025-09-08		34.94000034.94000034.94000034.940000+0.634%153-2.061%
2025-09-05		34.72000034.72000034.72000034.720000-0.630%100-1.440%
2025-08-27		34.94000034.94000034.94000034.940000+0.518%154-2.061%
2025-08-19		34.79000034.79000034.76000034.760000-0.672%200-1.554%
2025-07-29		34.99500034.99500034.99500034.995000-0.100%57,347-2.215%
2025-07-28		35.03000035.53000034.99000035.030000+26.782%21,362-2.312%
2025-05-23		27.63000027.63000027.63000027.630000+1.061%7,215+23.851%
2025-05-22		27.21000027.34000027.21000027.340000+0.404%10,127+25.165%
2025-05-21		27.23000027.23000027.23000027.230000+0.221%4,881+25.670%
2025-05-20		27.36000027.36000027.17000027.170000-0.513%237+25.948%
2025-05-16		27.20000027.31000027.20000027.310000+1.073%366+25.302%
2025-05-07		27.02000027.02000027.02000027.020000-1.638%100+26.647%
2025-05-01		27.47000027.47000027.47000027.470000-4.352%1,419+24.572%
2025-04-22		28.72000028.72000028.72000028.720000+1.377%500+19.150%
2025-04-21		28.30000028.33000028.30000028.3300000.000%2,085+20.791%
2025-04-17		28.33000028.33000028.33000028.330000+0.248%1,600+20.791%
2025-04-16		28.36030028.36030028.26000028.260000+6.153%3,500+21.090%
2025-04-10		26.62200026.62200026.62200026.622000+4.155%7,633+28.540%
2025-04-07		25.56000025.56000025.56000025.560000-5.943%5,119+33.881%
2025-03-13		27.16000027.17500027.16000027.175000-2.001%1,001+25.925%
2025-03-10		27.73000027.73000027.73000027.730000-0.883%400+23.404%
2025-02-28		27.97700027.97700027.97700027.977000-1.141%2,979+22.315%
2025-02-25		28.36000028.36000028.30000028.300000-1.668%2,700+20.919%
2025-02-21		28.78000028.78000028.78000028.780000-0.014%1,500+18.902%
2025-02-19		28.78400028.78400028.78400028.784000+3.095%1,500+18.885%
2025-02-11		27.92000027.92000027.92000027.920000+0.359%2,900+22.564%
2025-02-04		27.82000027.82000027.82000027.820000-1.137%450+23.005%
2025-02-03		25.55000028.14000025.00000028.140000+3.953%3,315+21.606%
2025-01-13		27.21000027.21000027.07000027.070000-3.399%701+26.413%
2024-12-18		27.23000028.69000027.23000028.022500-7.087%558+22.116%
2024-12-03		30.16000030.16000030.16000030.160000-4.540%1,976+13.462%
2024-11-26		31.75000031.75000031.59450031.594500+2.780%310+8.310%
2024-11-18		30.90000030.90000030.74000030.740000+0.807%2,590+11.321%
2024-11-08		30.49400030.49400030.49400030.494000+2.501%2,650+12.219%
2024-11-05		29.75000029.75000029.75000029.750000+0.358%534+15.025%
2024-11-04		29.64400029.64400029.64400029.644000+4.454%1,152+15.437%
2024-10-30		28.38000028.38000028.38000028.380000-1.458%3,649+20.578%
2024-10-10		28.80000028.80000028.80000028.800000+0.699%400+18.819%
2024-09-23		28.60000028.60000028.60000028.600000-0.070%200+19.650%
2024-09-20		28.62000028.62000028.62000028.620000+4.758%100+19.567%
2024-08-16		27.32000027.32000027.32000027.320000+2.707%301+25.256%
2024-08-08		26.51000026.60000026.51000026.600000+2.190%235+28.647%
2024-08-01		26.09000026.09000026.03000026.030000-2.946%400+31.464%
2024-07-31		26.82000026.82000026.82000026.820000-3.490%248+27.591%
2024-07-30		27.79000027.79000027.79000027.790000+1.276%100+23.138%
2024-07-24		27.44000027.44000027.44000027.440000+3.532%450+24.708%
2024-07-11		26.50400026.50400026.50400026.504000+1.743%200+29.113%
2024-06-17		26.05000026.05000026.05000026.050000-0.192%439+31.363%
2024-06-13		26.10000026.10000026.10000026.100000-3.619%1,600+31.111%
2024-05-31		27.08000027.08000027.08000027.080000+4.596%962+26.366%
2024-05-29		25.89000025.89000025.89000025.890000-3.719%709+32.175%
2024-05-13		26.89000026.89000026.89000026.890000+0.771%371+27.259%
2024-05-02		26.54220026.75000026.54220026.684200-2.967%580+28.241%
2024-04-05		27.50000027.50000027.50000027.500000-4.047%200+24.436%
2024-03-22		28.66000028.66000028.66000028.660000+7.583%201+19.400%
2024-03-19		26.64000026.64000026.64000026.640000-1.588%500+28.453%
2024-03-14		27.07000027.07000027.07000027.070000+0.148%300+26.413%
2024-03-12		27.03000027.03000027.03000027.030000-3.568%900+26.600%
2024-03-06		28.03000028.03000028.03000028.030000-3.842%151+22.083%
2024-02-09		29.15000029.15000029.15000029.150000+0.917%127+17.393%
2023-12-26		28.88500028.88500028.88500028.885000-1.919%100+18.470%
2023-12-15		29.45000029.45000029.45000029.450000+1.133%100+16.197%
2023-12-14		29.12000029.12000029.12000029.120000+3.519%1,000+17.514%
2023-12-13		27.97000028.13000027.97000028.130000+2.217%245+21.649%
2023-11-29		24.95000027.52000024.95000027.520000+10.301%449+24.346%
2023-10-31		24.95000024.95000024.95000024.950000+2.296%130+37.154%
2023-10-26		24.32000024.39000024.32000024.390000-6.344%300+40.303%
2023-10-13		26.04200026.04200026.04200026.042000-13.193%175+31.403%
2023-08-02		29.11000030.00000029.11000030.000000+9.276%375+14.067%
2023-07-10		27.45340027.45340027.45340027.453400-1.777%100+24.648%
2023-07-06		27.95000027.95000027.95000027.950000-3.952%100+22.433%
2023-05-12		29.40000029.40290029.10000029.100000-1.020%14,000+17.595%
2023-05-11		29.40000029.40000029.40000029.400000-0.423%100+16.395%
2023-05-08		29.52494429.52494429.52494429.524944+8.508%100+15.902%
2023-04-26		27.65000027.65000027.21000027.210000-4.893%300+25.763%
2023-04-24		28.61000028.61000028.61000028.610000+0.035%101+19.609%
2023-04-20		28.60000028.60000028.60000028.600000+3.320%200+19.650%
2023-04-10		27.68090027.68090027.68090027.680900+0.951%250+23.623%
2023-03-27		27.41000027.42000027.41000027.420000+0.256%1,001+24.799%
2023-03-17		27.35000027.35000027.35000027.350000-3.527%100+25.119%
2023-02-22		28.35000028.35000028.35000028.350000-2.410%100+20.705%
2023-02-14		29.05000029.05000029.05000029.050000+2.001%100+17.797%
2023-01-12		28.48000028.48000028.48000028.480000+3.493%200+20.154%
2023-01-05		27.55250027.55250027.51890027.518900+15.918%415+24.351%
2022-12-27		23.74000023.74000023.74000023.740000-13.572%525+44.145%
2022-11-28		27.46800027.46800027.46800027.468000+5.864%500+24.581%
2022-11-18		25.94660025.94660025.94660025.946600+4.835%100+31.886%
2022-11-09		24.75000024.75000024.75000024.750000-2.019%100+38.263%
2022-11-04		25.26000025.26000025.26000025.260000+0.437%100+35.471%
2022-11-01		25.19000025.19000025.15000025.150000+0.080%201+36.064%
2022-10-31		25.13000025.13000025.13000025.130000-1.141%100+36.172%
2022-10-28		25.42000025.42000025.42000025.420000-0.118%100+34.618%
2022-10-26		25.45000025.45000025.45000025.450000-5.601%100+34.460%
2022-10-25		26.36000026.96000026.36000026.960000+4.944%300+26.929%
2022-10-21		25.60000025.69000025.60000025.690000-0.542%200+33.204%
2022-10-20		25.83000025.83000025.83000025.830000-0.692%110+32.482%
2022-10-19		25.94000026.01000025.94000026.010000+0.231%200+31.565%
2022-10-18		26.30000026.30000025.95000025.950000-0.651%200+31.869%
2022-10-17		26.12000026.12000026.12000026.120000+1.240%100+31.011%
2022-10-13		24.60000025.80000024.60000025.800000+4.067%644+32.636%
2022-10-11		24.83000024.83000024.79170024.791700-8.179%201+38.030%
2022-10-03		27.07000027.07000027.00000027.000000+2.857%1,000+26.741%
2022-09-27		26.25000026.25000026.25000026.250000-2.706%1,900+30.362%
2022-09-23		26.98000026.98000026.98000026.980000-4.496%500+26.835%
2022-09-08		28.25000028.25000028.25000028.250000+1.652%100+21.133%
2022-09-06		27.95000027.95000027.76050027.790900+0.003%500+23.134%
2022-09-01		27.55000027.79000027.55000027.790000-5.024%500+23.138%
2022-08-26		29.26000029.26000029.26000029.260000+1.774%100+16.951%
2022-08-24		28.75000028.75000028.75000028.750000+1.411%100+19.026%
2022-08-23		28.35000028.35000028.35000028.350000-1.669%100+20.705%
2022-08-19		28.83120028.83120028.83120028.831200-3.251%200+18.691%
2022-08-18		29.80000029.80000029.80000029.800000+2.476%300+14.832%
2022-08-16		29.08000029.08000029.08000029.080000-1.223%100+17.675%
2022-08-15		29.44000029.44000029.44000029.440000-3.190%100+16.236%
2022-08-11		30.64000030.64000030.41000030.410000+4.322%200+12.529%
2022-08-03		29.15000029.15000029.15000029.150000-0.274%100+17.393%
2022-07-29		29.23000029.23000029.23000029.230000+1.423%100+17.072%
2022-07-26		28.82000028.82000028.82000028.820000+0.523%105+18.737%
2022-07-22		28.63000028.67000028.63000028.670000+2.429%300+19.358%
2022-07-20		27.99000027.99000027.99000027.990000-0.498%100+22.258%
2022-07-19		28.13000028.13000028.13000028.130000+2.254%100+21.649%
2022-07-15		26.87000027.61000026.87000027.510000+0.255%500+24.391%
2022-07-14		27.53000027.53000027.44000027.440000+3.578%200+24.708%
2022-07-11		26.50730026.51500026.49200026.492000-1.407%1,700+29.171%
2022-07-08		26.87000026.87000026.87000026.870000+4.756%100+27.354%
2022-06-30		25.65000025.65000025.65000025.650000+0.509%100+33.411%
2022-06-29		25.66000025.66000025.52000025.520000-3.625%200+34.091%
2022-06-28		26.48000026.48000026.48000026.480000+0.532%100+29.230%
2022-06-27		25.96940026.34000025.96940026.340000+1.894%300+29.916%
2022-06-23		25.85030025.86570025.85030025.850300-0.541%518+32.378%
2022-06-22		25.98310025.99090025.98310025.990900-1.250%528+31.661%
2022-06-21		26.32000026.32000026.32000026.320000-2.192%101+30.015%
2022-06-15		27.21000027.21000026.91000026.910000-0.664%201+27.165%
2022-06-14		27.17880027.22000027.09000027.090000-7.543%400+26.320%
2022-06-07		29.30000029.30000029.30000029.300000+1.807%100+16.792%
2022-06-01		28.78000028.78000028.78000028.780000+1.912%100+18.902%
2022-05-26		28.24000028.24000028.24000028.240000+3.633%501+21.176%
2022-05-24		27.25000027.25000027.25000027.250000+0.037%101+25.578%
2022-05-20		27.49000027.49000027.24000027.240000-2.296%300+25.624%
2022-05-19		27.88000027.88000027.88000027.880000+0.216%112+22.740%
2022-05-18		27.97000027.97000027.82000027.820000-1.417%220+23.005%
2022-05-17		28.22000028.22000028.22000028.220000+0.678%101+21.262%
2022-05-16		28.03000028.03000028.03000028.030000+7.808%100+22.083%
2022-05-11		26.47000026.64000026.00000026.000000-3.632%432+31.615%
2022-05-09		26.98000026.98000026.98000026.980000-0.882%100+26.835%
2022-05-06		27.39000027.39000027.04000027.220000-2.855%301+25.716%
2022-05-05		28.02000028.02000028.02000028.020000-1.094%100+22.127%
2022-05-03		27.95000028.33000027.95000028.330000+2.869%301+20.791%
2022-05-02		27.54000027.54000027.54000027.540000-3.193%101+24.256%
2022-04-29		28.83000028.83000028.44840028.448400-0.041%300+20.288%
2022-04-28		28.31000028.46000028.20000028.460000-3.164%825+20.239%
2022-04-27		29.39000029.39000029.39000029.390000-4.918%131+16.434%
2022-04-25		30.91000030.91000030.91000030.910000-3.947%180+10.709%
2022-04-13		32.18000032.18000032.18000032.180000+1.227%100+6.339%
2022-04-12		31.79000031.79000031.79000031.790000-0.438%100+7.644%
2022-04-11		31.93000031.93000031.93000031.930000+0.504%2,124+7.172%
2022-04-07		31.91000031.91000031.77000031.770000-0.376%300+7.712%
2022-04-06		31.93480031.95000031.87000031.890000-2.981%3,885+7.306%
2022-04-04		32.51000032.87000032.51000032.870000+1.576%903+4.107%
2022-04-01		32.24000032.36000032.24000032.360000-1.281%200+5.748%
2022-03-31		32.78000032.78000032.78000032.780000+0.676%100+4.393%
2022-03-30		32.56000032.56000032.56000032.560000-1.033%100+5.098%
2022-03-29		32.81000032.90000032.81000032.900000+2.578%300+4.012%
2022-03-28		31.95000032.07300031.92000032.073000+0.109%805+6.694%
2022-03-25		32.03800032.03800032.03800032.038000+0.338%100+6.811%
2022-03-21		31.93000031.93000031.93000031.930000+0.789%100+7.172%
2022-03-18		31.68000031.68000031.68000031.680000+4.313%375+8.018%
2022-03-17		30.67000030.67000030.37000030.370000-0.914%230+12.677%
2022-03-11		30.65000030.65000030.65000030.650000+1.760%100+11.648%
2022-03-10		30.12000030.12000030.12000030.120000-0.627%101+13.612%
2022-03-09		30.31000030.31000030.31000030.310000-0.296%100+12.900%
2022-03-07		30.40000030.40000030.40000030.400000-2.156%275+12.566%
2022-03-04		31.07000031.07000031.07000031.070000-3.148%200+10.138%
2022-03-03		33.26000033.26000032.08000032.080000-5.201%1,459+6.671%
2022-03-02		32.47000033.98000031.85000033.840000-1.628%1,700+1.123%
2022-03-01		34.53000034.53000033.87000034.400000-1.826%600-0.523%
2022-02-25		35.04000035.04000035.04000035.040000+1.272%130-2.340%
2022-02-24		33.82000034.60000033.82000034.600000-2.480%759-1.098%
2022-02-14		35.48000035.48000035.48000035.480000-0.922%100-3.551%
2022-02-08		35.81000035.81000035.81000035.810000+1.474%100-4.440%
2022-02-07		35.29000035.29000035.29000035.290000+1.554%100-3.032%
2022-02-03		34.75000034.75000034.75000034.750000-0.686%109-1.525%
2022-02-02		34.99000034.99000034.99000034.990000+1.804%101-2.201%
2022-01-31		34.37000034.54000034.37000034.370000+3.182%300-0.436%
2022-01-27		33.80000033.80000033.31000033.310000-1.508%202+2.732%
2022-01-25		33.82000033.82000033.82000033.820000+5.919%100+1.183%
2022-01-24		31.93000031.93000031.93000031.930000-7.126%300+7.172%
2022-01-21		34.38000034.38000034.38000034.380000-3.155%435-0.465%
2022-01-18		35.50000035.50000035.50000035.500000+1.024%100-3.606%
2022-01-12		35.00000035.14000035.00000035.140000+2.181%1,590-2.618%
2022-01-11		34.46090034.46090034.39000034.390000+2.841%500-0.494%
2022-01-06		33.44000033.44000033.44000033.440000+1.796%100+2.333%
2021-12-31		32.85000032.85000032.85000032.8500000.000%100+4.170%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC