Dark

FN-A
FIRST NATL FINANCIAL CORP SERIES1 CLASS A
stock TSE

Inactive

Aug 2, 2024

13.32CAD-1.333%(-0.18)1,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	13.3200	13.3200	13.3200	13.3200	-1.333%	1,000	0.000%
2024-07-31	13.5000	13.5000	13.5000	13.5000	0.000%	1,250	-1.333%
2024-07-30	13.5000	13.5000	13.5000	13.5000	+1.124%	1,200	-1.333%
2024-07-26	13.3000	13.3500	13.3000	13.3500	0.000%	1,100	-0.225%
2024-07-25	13.3300	13.3500	13.3300	13.3500	+1.908%	1,900	-0.225%
2024-07-24	13.3500	13.3500	13.1000	13.1000	-1.504%	1,450	+1.679%
2024-07-22	13.3000	13.3000	13.3000	13.3000	+0.377%	1,100	+0.150%
2024-07-12	13.2400	13.2500	13.2400	13.2500	0.000%	2,100	+0.528%
2024-07-11	13.2500	13.2500	13.2500	13.2500	0.000%	800	+0.528%
2024-07-03	13.2500	13.2500	13.2500	13.2500	+0.914%	900	+0.528%
2024-06-27	13.1700	13.1700	13.1300	13.1300	+0.076%	1,300	+1.447%
2024-06-26	13.1300	13.1500	13.0000	13.1200	-0.380%	2,800	+1.524%
2024-06-25	13.2200	13.2200	13.1700	13.1700	-0.828%	1,600	+1.139%
2024-06-24	13.2000	13.2800	13.2000	13.2800	+2.946%	3,100	+0.301%
2024-06-21	12.9000	12.9000	12.9000	12.9000	0.000%	1,400	+3.256%
2024-06-20	12.9000	12.9000	12.9000	12.9000	-0.155%	300	+3.256%
2024-06-18	13.1000	13.1000	12.9200	12.9200	+1.413%	900	+3.096%
2024-06-17	12.7400	12.7400	12.7400	12.7400	-1.849%	100	+4.553%
2024-06-13	12.9900	12.9900	12.9800	12.9800	-0.154%	2,700	+2.619%
2024-06-12	13.0000	13.0000	13.0000	13.0000	0.000%	500	+2.462%
2024-06-11	13.1000	13.1500	13.0000	13.0000	0.000%	1,700	+2.462%
2024-06-10	13.0000	13.0000	13.0000	13.0000	-1.366%	1,300	+2.462%
2024-06-05	13.1800	13.1800	13.1800	13.1800	-0.528%	3,200	+1.062%
2024-05-31	13.2500	13.2500	13.2400	13.2500	0.000%	3,702	+0.528%
2024-05-30	13.2000	13.2500	13.2000	13.2500	+1.145%	5,500	+0.528%
2024-05-29	13.0500	13.1000	13.0500	13.1000	0.000%	7,665	+1.679%
2024-05-28	13.0000	13.1000	13.0000	13.1000	+0.614%	4,365	+1.679%
2024-05-27	13.0500	13.2000	13.0200	13.0200	0.000%	5,100	+2.304%
2024-05-24	13.0200	13.0200	13.0200	13.0200	+0.077%	1,200	+2.304%
2024-05-16	13.0100	13.0100	13.0100	13.0100	-0.687%	2,200	+2.383%
2024-05-13	13.1100	13.1100	13.1000	13.1000	0.000%	4,900	+1.679%
2024-05-10	13.1100	13.1100	13.1000	13.1000	-0.076%	7,700	+1.679%
2024-05-09	13.3000	13.3000	13.1100	13.1100	+0.846%	250	+1.602%
2024-05-08	12.9400	13.0000	12.9400	13.0000	0.000%	2,000	+2.462%
2024-05-07	13.0800	13.0800	13.0000	13.0000	-0.612%	637	+2.462%
2024-05-06	13.0800	13.0800	13.0800	13.0800	+1.004%	2,380	+1.835%
2024-05-01	12.5500	12.9500	12.5200	12.9500	-0.385%	4,005	+2.857%
2024-04-30	12.9800	13.0000	12.8900	13.0000	+3.175%	15,500	+2.462%
2024-04-23	12.5800	12.6000	12.5800	12.6000	0.000%	2,200	+5.714%
2024-04-22	12.6000	12.6000	12.6000	12.6000	0.000%	265	+5.714%
2024-04-18	12.5100	12.6000	12.0600	12.6000	+0.398%	2,800	+5.714%
2024-04-12	12.5500	12.5500	12.5500	12.5500	+0.803%	100	+6.135%
2024-04-11	12.5000	12.5000	12.4500	12.4500	-0.240%	1,100	+6.988%
2024-04-08	12.4800	12.4800	12.4800	12.4800	+0.241%	100	+6.731%
2024-04-01	12.6400	12.6400	12.4500	12.4500	-2.506%	2,800	+6.988%
2024-03-22	12.7700	12.7700	12.7700	12.7700	-1.694%	300	+4.307%
2024-03-21	12.9900	12.9900	12.9900	12.9900	0.000%	800	+2.540%
2024-03-19	12.9600	12.9900	12.9600	12.9900	-0.077%	1,281	+2.540%
2024-03-18	12.8100	13.0000	12.8100	13.0000	+1.483%	1,600	+2.462%
2024-03-14	12.8100	12.8100	12.8100	12.8100	+1.265%	800	+3.981%
2024-03-13	12.8000	12.8000	12.6500	12.6500	+1.200%	4,400	+5.296%
2024-03-11	12.4300	12.5000	12.4300	12.5000	+0.806%	1,600	+6.560%
2024-03-07	12.4000	12.4000	12.4000	12.4000	+1.142%	300	+7.419%
2024-03-06	12.2700	12.2700	12.2600	12.2600	-0.729%	1,400	+8.646%
2024-03-01	12.3500	12.3500	12.3500	12.3500	+1.230%	500	+7.854%
2024-02-29	12.1000	12.2000	12.1000	12.2000	+0.743%	8,700	+9.180%
2024-02-27	12.1100	12.1100	12.1100	12.1100	+0.498%	2,000	+9.992%
2024-02-26	12.2100	12.2100	12.0500	12.0500	-1.310%	2,000	+10.539%
2024-02-23	12.2600	12.2600	12.2100	12.2100	-1.134%	6,700	+9.091%
2024-02-22	12.3500	12.3500	12.3500	12.3500	+2.917%	200	+7.854%
2024-02-20	12.2200	12.2200	12.0000	12.0000	-1.235%	1,045	+11.000%
2024-02-16	12.2500	12.2500	12.1500	12.1500	+0.746%	3,655	+9.630%
2024-02-13	12.1500	12.1500	12.0600	12.0600	-0.331%	2,500	+10.448%
2024-02-09	12.1000	12.1000	12.1000	12.1000	-1.224%	2,300	+10.083%
2024-02-08	12.2500	12.2500	12.2400	12.2500	-0.163%	3,600	+8.735%
2024-02-07	12.2700	12.2700	12.2700	12.2700	+1.573%	1,900	+8.557%
2024-02-06	12.0800	12.0800	12.0800	12.0800	-1.789%	100	+10.265%
2024-02-02	12.3000	12.3000	12.2500	12.3000	-1.600%	12,900	+8.293%
2024-02-01	12.2800	12.5000	12.2800	12.5000	+1.543%	4,250	+6.560%
2024-01-31	12.2100	12.3100	12.2100	12.3100	+2.583%	6,000	+8.205%
2024-01-29	11.8800	12.0000	11.8800	12.0000	0.000%	3,300	+11.000%
2024-01-26	11.9900	12.0000	11.9900	12.0000	+0.840%	2,900	+11.000%
2024-01-25	11.9000	11.9000	11.8800	11.9000	0.000%	3,800	+11.933%
2024-01-22	11.8500	11.9000	11.8400	11.9000	0.000%	2,401	+11.933%
2024-01-18	11.8300	11.9000	11.8300	11.9000	+3.478%	1,100	+11.933%
2024-01-12	11.5000	11.5000	11.5000	11.5000	+0.877%	1,100	+15.826%
2024-01-10	11.3500	11.4000	11.3500	11.4000	+0.352%	1,200	+16.842%
2024-01-09	11.3600	11.3600	11.3600	11.3600	-0.351%	100	+17.254%
2024-01-08	11.4000	11.4000	11.4000	11.4000	+1.695%	802	+16.842%
2024-01-05	11.1900	11.2100	11.1900	11.2100	+0.268%	2,385	+18.822%
2024-01-04	10.9000	11.1900	10.9000	11.1800	+2.569%	3,600	+19.141%
2024-01-02	10.8000	10.9000	10.8000	10.9000	-2.679%	2,130	+22.202%
2023-12-29	11.2000	11.2000	11.2000	11.2000	+1.818%	100	+18.929%
2023-12-20	11.0000	11.0000	11.0000	11.0000	+0.917%	900	+21.091%
2023-12-19	10.9000	10.9000	10.9000	10.9000	-2.765%	1,200	+22.202%
2023-12-18	10.9900	11.2100	10.9900	11.2100	+1.909%	17,000	+18.822%
2023-12-15	11.0500	11.1100	11.0000	11.0000	-0.452%	6,400	+21.091%
2023-12-14	11.1300	11.1300	11.0500	11.0500	+0.913%	400	+20.543%
2023-12-12	10.9200	10.9500	10.9200	10.9500	-0.091%	2,601	+21.644%
2023-12-08	10.9600	10.9600	10.9600	10.9600	+1.953%	1,010	+21.533%
2023-12-07	10.7500	10.7500	10.7500	10.7500	-0.463%	9,800	+23.907%
2023-12-06	10.6400	10.9300	10.6400	10.8000	-3.485%	11,800	+23.333%
2023-12-04	11.2000	11.2000	11.1900	11.1900	+1.727%	600	+19.035%
2023-12-01	10.9500	11.0000	10.9500	11.0000	+1.852%	2,800	+21.091%
2023-11-24	10.8000	10.8500	10.8000	10.8000	0.000%	15,900	+23.333%
2023-11-22	10.5900	10.8000	10.5900	10.8000	+1.887%	5,400	+23.333%
2023-11-21	10.5700	10.6000	10.5700	10.6000	0.000%	1,300	+25.660%
2023-11-20	10.2600	10.6000	10.2600	10.6000	+0.952%	6,242	+25.660%
2023-11-17	10.5000	10.5000	10.5000	10.5000	+0.478%	4,700	+26.857%
2023-11-16	10.4500	10.4500	10.4500	10.4500	+0.966%	500	+27.464%
2023-11-14	10.3500	10.3500	10.3500	10.3500	-1.429%	1,800	+28.696%
2023-11-13	10.5000	10.5000	10.5000	10.5000	-1.408%	3,801	+26.857%
2023-11-10	10.5000	10.6500	10.5000	10.6500	+1.429%	900	+25.070%
2023-11-09	10.5000	10.5000	10.5000	10.5000	-3.315%	500	+26.857%
2023-11-08	10.5000	11.1900	10.5000	10.8600	+1.117%	3,200	+22.652%
2023-11-07	10.7400	10.7400	10.7400	10.7400	+1.321%	100	+24.022%
2023-11-01	10.4500	10.6100	10.4500	10.6000	+3.415%	3,900	+25.660%
2023-10-23	10.2500	10.2500	10.2500	10.2500	0.000%	500	+29.951%
2023-10-20	10.2500	10.2500	9.8000	10.2500	-0.774%	300	+29.951%
2023-10-18	10.3700	10.3700	10.3300	10.3300	-3.005%	5,400	+28.945%
2023-10-16	10.6300	10.6500	10.6300	10.6500	-0.467%	1,607	+25.070%
2023-10-06	10.7000	10.7000	10.7000	10.7000	-0.372%	1,000	+24.486%
2023-10-05	10.7400	10.7400	10.7400	10.7400	+2.188%	200	+24.022%
2023-10-03	10.5100	10.5100	10.5100	10.5100	-0.849%	200	+26.736%
2023-09-28	10.6000	10.6000	10.6000	10.6000	-0.935%	5,000	+25.660%
2023-09-26	10.7000	10.7000	10.7000	10.7000	-0.093%	2,900	+24.486%
2023-09-25	10.7100	10.7100	10.7100	10.7100	+0.563%	200	+24.370%
2023-09-22	10.6300	10.6500	10.6100	10.6500	+0.472%	1,200	+25.070%
2023-09-20	10.7600	10.7600	10.6000	10.6000	-1.852%	1,200	+25.660%
2023-09-19	10.8000	10.8000	10.8000	10.8000	+0.935%	100	+23.333%
2023-09-18	10.7200	10.7200	10.7000	10.7000	-0.926%	500	+24.486%
2023-09-01	10.7000	10.8000	10.7000	10.8000	+1.887%	1,600	+23.333%
2023-08-30	10.6000	10.6000	10.6000	10.6000	0.000%	200	+25.660%
2023-08-29	10.6300	10.6300	10.5500	10.6000	0.000%	8,600	+25.660%
2023-08-25	10.6000	10.6000	10.6000	10.6000	0.000%	1,200	+25.660%
2023-08-24	10.6100	10.6100	10.6000	10.6000	-0.094%	1,500	+25.660%
2023-08-22	10.6100	10.6100	10.6100	10.6100	0.000%	1,400	+25.542%
2023-08-21	10.6100	10.6100	10.6100	10.6100	+0.094%	1,100	+25.542%
2023-08-18	10.6000	10.6000	10.6000	10.6000	+0.952%	2,800	+25.660%
2023-08-17	10.6000	10.6000	10.5000	10.5000	-1.408%	2,700	+26.857%
2023-08-16	10.6500	10.6500	10.6500	10.6500	+0.472%	6,000	+25.070%
2023-08-14	10.6500	10.6500	10.6000	10.6000	-0.469%	3,263	+25.660%
2023-08-09	10.7000	10.7000	10.6500	10.6500	+0.472%	300	+25.070%
2023-08-04	10.6000	10.6000	10.6000	10.6000	0.000%	27,400	+25.660%
2023-08-03	10.6000	10.6000	10.6000	10.6000	0.000%	500	+25.660%
2023-08-01	10.6500	10.6500	10.6000	10.6000	-0.469%	3,200	+25.660%
2023-07-31	10.6500	10.6500	10.6500	10.6500	+0.852%	11,400	+25.070%
2023-07-26	10.5600	10.5600	10.5600	10.5600	-0.377%	288	+26.136%
2023-07-25	10.6300	10.6300	10.6000	10.6000	0.000%	2,050	+25.660%
2023-07-24	10.6000	10.6000	10.6000	10.6000	0.000%	3,000	+25.660%
2023-07-21	10.6300	10.6300	10.6000	10.6000	+0.284%	8,600	+25.660%
2023-07-20	10.5700	10.5700	10.5700	10.5700	-0.283%	200	+26.017%
2023-07-13	10.6500	10.6500	10.6000	10.6000	+0.094%	1,200	+25.660%
2023-07-12	10.6000	10.6000	10.5900	10.5900	-0.094%	1,500	+25.779%
2023-07-11	10.7000	10.7000	10.5900	10.6000	-3.108%	2,500	+25.660%
2023-06-30	10.9400	10.9400	10.9400	10.9400	+1.296%	100	+21.755%
2023-06-29	10.8100	10.8100	10.8000	10.8000	-1.550%	600	+23.333%
2023-06-28	10.9700	10.9700	10.9700	10.9700	+4.676%	300	+21.422%
2023-06-27	10.8500	10.8500	10.4800	10.4800	-3.499%	2,110	+27.099%
2023-06-26	10.8600	10.8600	10.8600	10.8600	+0.092%	100	+22.652%
2023-06-22	10.8600	10.8600	10.8500	10.8500	-0.184%	1,500	+22.765%
2023-06-21	10.8700	10.8700	10.8700	10.8700	-0.731%	200	+22.539%
2023-06-20	10.9500	10.9500	10.9500	10.9500	-0.815%	800	+21.644%
2023-06-16	11.0400	11.0400	11.0400	11.0400	+0.455%	200	+20.652%
2023-06-14	10.9900	10.9900	10.9900	10.9900	+1.197%	900	+21.201%
2023-06-07	10.8600	10.8600	10.8600	10.8600	+0.092%	1,100	+22.652%
2023-06-02	10.8400	10.8500	10.8400	10.8500	+1.878%	980	+22.765%
2023-06-01	10.7000	10.7000	10.6500	10.6500	-0.930%	300	+25.070%
2023-05-31	10.6500	10.7500	10.6500	10.7500	+0.655%	300	+23.907%
2023-05-30	10.6800	10.6800	10.6800	10.6800	+0.282%	400	+24.719%
2023-05-26	10.6500	10.6500	10.6500	10.6500	-0.187%	400	+25.070%
2023-05-25	10.6600	10.6800	10.6600	10.6700	0.000%	600	+24.836%
2023-05-24	10.8000	10.8000	10.6700	10.6700	-1.204%	6,100	+24.836%
2023-05-15	10.8000	10.8000	10.8000	10.8000	0.000%	400	+23.333%
2023-05-12	10.8000	10.8000	10.8000	10.8000	0.000%	3,500	+23.333%
2023-05-11	10.6700	10.8000	10.6700	10.8000	+1.887%	2,600	+23.333%
2023-05-09	10.8500	10.8500	10.6000	10.6000	-2.304%	8,400	+25.660%
2023-05-08	10.8600	10.8600	10.8500	10.8500	-1.184%	1,700	+22.765%
2023-05-04	10.9800	10.9800	10.9800	10.9800	-0.091%	280	+21.311%
2023-05-02	10.8400	10.9900	10.8400	10.9900	+1.759%	978	+21.201%
2023-05-01	10.7500	10.8000	10.7500	10.8000	+0.465%	1,600	+23.333%
2023-04-28	10.6900	10.8300	10.6900	10.7500	+0.561%	1,300	+23.907%
2023-04-27	10.5900	10.6900	10.5000	10.6900	+1.423%	2,300	+24.602%
2023-04-26	10.6200	10.6200	10.5400	10.5400	-0.095%	530	+26.376%
2023-04-25	10.6800	10.6900	10.5500	10.5500	-1.769%	7,000	+26.256%
2023-04-24	10.7800	10.7800	10.7400	10.7400	0.000%	678	+24.022%
2023-04-21	10.6100	10.7400	10.6100	10.7400	+0.374%	602	+24.022%
2023-04-20	10.8000	10.8000	10.7000	10.7000	-0.465%	2,600	+24.486%
2023-04-19	10.8100	10.8200	10.7500	10.7500	-0.647%	2,725	+23.907%
2023-04-18	10.8000	10.8200	10.8000	10.8200	-0.551%	201	+23.105%
2023-04-14	10.9000	10.9000	10.8800	10.8800	+0.184%	229	+22.426%
2023-04-12	10.8600	10.9000	10.8600	10.8600	+0.463%	1,386	+22.652%
2023-04-10	10.7900	10.8300	10.7900	10.8100	-0.460%	2,800	+23.219%
2023-04-06	11.0000	11.0000	10.8600	10.8600	0.000%	600	+22.652%
2023-04-05	10.9100	10.9100	10.8600	10.8600	-0.367%	2,500	+22.652%
2023-04-04	10.9500	10.9500	10.9000	10.9000	0.000%	3,290	+22.202%
2023-04-03	11.0000	11.0000	10.9000	10.9000	0.000%	2,785	+22.202%
2023-03-31	11.0100	11.0100	10.8900	10.9000	+1.395%	5,001	+22.202%
2023-03-30	10.7500	10.7500	10.7500	10.7500	-1.467%	100	+23.907%
2023-03-29	11.0800	11.0800	10.9100	10.9100	-0.365%	400	+22.090%
2023-03-28	11.0100	11.0100	10.9500	10.9500	+0.829%	1,400	+21.644%
2023-03-24	10.8600	10.8600	10.8600	10.8600	-0.458%	500	+22.652%
2023-03-23	10.9100	10.9100	10.9100	10.9100	+3.609%	500	+22.090%
2023-03-22	11.0000	11.0000	10.5300	10.5300	-4.620%	1,800	+26.496%
2023-03-21	11.0400	11.0400	11.0400	11.0400	+3.662%	400	+20.652%
2023-03-17	11.0100	11.0100	10.6500	10.6500	-5.333%	1,900	+25.070%
2023-03-14	11.2500	11.2500	11.2500	11.2500	+4.651%	100	+18.400%
2023-03-13	10.8000	10.8000	10.7500	10.7500	-2.273%	700	+23.907%
2023-03-10	11.1200	11.1200	11.0000	11.0000	-0.990%	9,700	+21.091%
2023-03-09	11.2600	11.2700	11.1100	11.1100	+0.090%	2,700	+19.892%
2023-03-08	11.1500	11.1500	11.1000	11.1000	-0.448%	1,200	+20.000%
2023-03-07	11.1500	11.1500	11.1500	11.1500	0.000%	1,600	+19.462%
2023-03-06	11.1600	11.1600	11.1500	11.1500	-0.090%	11,100	+19.462%
2023-03-01	11.2500	11.2500	11.1600	11.1600	-0.179%	7,886	+19.355%
2023-02-27	11.1800	11.2000	11.1600	11.1800	-0.179%	6,300	+19.141%
2023-02-24	11.2300	11.2300	11.2000	11.2000	-0.267%	5,700	+18.929%
2023-02-23	11.2300	11.2300	11.2300	11.2300	0.000%	200	+18.611%
2023-02-22	11.1500	11.3400	11.1500	11.2300	-0.883%	59,600	+18.611%
2023-02-17	11.2500	11.3300	11.1800	11.3300	-0.088%	2,600	+17.564%
2023-02-16	11.3200	11.3400	11.3200	11.3400	+1.340%	2,500	+17.460%
2023-02-14	11.2500	11.2500	11.1900	11.1900	-0.089%	2,870	+19.035%
2023-02-13	11.2000	11.2000	11.2000	11.2000	0.000%	2,000	+18.929%
2023-02-10	11.2500	11.2500	11.1500	11.2000	-0.533%	4,000	+18.929%
2023-02-09	11.2500	11.2600	11.2500	11.2600	+0.626%	1,000	+18.295%
2023-02-08	11.1900	11.1900	11.1900	11.1900	-0.089%	300	+19.035%
2023-02-07	11.3300	11.3300	11.2000	11.2000	-1.322%	3,800	+18.929%
2023-02-03	11.2800	11.3500	11.2800	11.3500	+1.521%	500	+17.357%
2023-02-02	11.1600	11.1800	11.1600	11.1800	+0.269%	700	+19.141%
2023-02-01	11.2500	11.2500	11.1500	11.1500	-0.977%	2,000	+19.462%
2023-01-31	11.2600	11.2600	11.2600	11.2600	+0.716%	16,200	+18.295%
2023-01-30	11.1800	11.1800	11.1800	11.1800	-1.324%	1,400	+19.141%
2023-01-27	11.2000	11.3300	11.2000	11.3300	+1.342%	1,736	+17.564%
2023-01-26	11.2000	11.2000	11.1800	11.1800	+1.176%	1,006	+19.141%
2023-01-25	11.2000	11.2000	11.0500	11.0500	-1.865%	2,500	+20.543%
2023-01-24	11.2600	11.2600	11.2600	11.2600	-0.530%	1,200	+18.295%
2023-01-23	11.3500	11.3500	11.3200	11.3200	-0.088%	1,900	+17.668%
2023-01-20	11.3400	11.3400	11.3300	11.3300	0.000%	2,003	+17.564%
2023-01-18	11.3600	11.3600	11.3300	11.3300	-0.614%	800	+17.564%
2023-01-17	11.3500	11.4000	11.3500	11.4000	0.000%	801	+16.842%
2023-01-16	11.3000	11.4000	11.3000	11.4000	+1.243%	5,229	+16.842%
2023-01-12	11.3600	11.3600	11.2600	11.2600	-0.880%	600	+18.295%
2023-01-11	11.3400	11.4400	11.2500	11.3600	+1.429%	1,200	+17.254%
2023-01-10	11.2800	11.3700	11.2000	11.2000	0.000%	4,300	+18.929%
2023-01-06	11.2000	11.2000	11.2000	11.2000	-1.408%	100	+18.929%
2023-01-04	11.0700	11.3600	11.0700	11.3600	+3.273%	900	+17.254%
2023-01-03	10.7800	11.1000	10.7800	11.0000	0.000%	5,700	+21.091%
2022-12-30	11.0000	11.0000	11.0000	11.0000	+2.326%	100	+21.091%
2022-12-28	10.7500	10.7500	10.7500	10.7500	-2.715%	200	+23.907%
2022-12-23	10.9400	11.0500	10.9400	11.0500	+1.843%	3,200	+20.543%
2022-12-19	10.8500	10.8500	10.8500	10.8500	+0.463%	1,000	+22.765%
2022-12-16	10.8000	10.8000	10.8000	10.8000	-1.280%	1,000	+23.333%
2022-12-15	10.9400	10.9400	10.9400	10.9400	+3.013%	300	+21.755%
2022-12-14	10.7800	10.8000	10.6200	10.6200	+0.189%	7,500	+25.424%
2022-12-12	10.8000	10.8000	10.5500	10.6000	-1.395%	1,800	+25.660%
2022-12-07	10.9000	10.9000	10.7500	10.7500	0.000%	3,305	+23.907%
2022-12-06	10.8100	10.8100	10.7400	10.7500	-2.539%	10,080	+23.907%
2022-12-05	11.0300	11.0300	11.0300	11.0300	+0.273%	245	+20.762%
2022-12-02	11.0000	11.0000	11.0000	11.0000	0.000%	170	+21.091%
2022-11-30	10.8200	11.0000	10.7600	11.0000	+1.664%	2,200	+21.091%
2022-11-28	10.8500	10.8500	10.8200	10.8200	-2.081%	300	+23.105%
2022-11-22	10.9800	11.0500	10.9800	11.0500	+1.843%	1,450	+20.543%
2022-11-18	10.9200	10.9200	10.8500	10.8500	-1.364%	500	+22.765%
2022-11-16	11.0000	11.0000	11.0000	11.0000	0.000%	2,000	+21.091%
2022-11-14	11.0000	11.0000	11.0000	11.0000	+1.196%	200	+21.091%
2022-11-09	10.8700	10.8700	10.8700	10.8700	-1.182%	100	+22.539%
2022-11-08	10.8400	11.0000	10.8400	11.0000	+0.733%	3,200	+21.091%
2022-11-07	10.9200	10.9200	10.9200	10.9200	+1.018%	500	+21.978%
2022-11-04	10.8200	10.8200	10.8100	10.8100	-0.369%	1,400	+23.219%
2022-11-01	10.9100	11.0100	10.8500	10.8500	-1.364%	21,700	+22.765%
2022-10-31	11.0000	11.0000	11.0000	11.0000	+0.917%	200	+21.091%
2022-10-28	11.0000	11.0000	10.9000	10.9000	-0.909%	4,800	+22.202%
2022-10-27	10.9900	11.0000	10.9900	11.0000	+2.326%	9,100	+21.091%
2022-10-26	10.8100	10.8100	10.7500	10.7500	-0.463%	9,900	+23.907%
2022-10-25	10.8000	10.8100	10.8000	10.8000	+0.465%	2,600	+23.333%
2022-10-24	10.7000	10.7500	10.6600	10.7500	+0.467%	1,700	+23.907%
2022-10-21	10.7100	10.7100	10.7000	10.7000	-0.465%	4,100	+24.486%
2022-10-20	11.0000	11.0000	10.7500	10.7500	-0.463%	6,300	+23.907%
2022-10-19	11.0500	11.0500	10.8000	10.8000	-2.085%	10,700	+23.333%
2022-10-18	11.0900	11.0900	11.0300	11.0300	-0.271%	14,603	+20.762%
2022-10-17	11.2300	11.2300	11.0600	11.0600	-0.181%	8,550	+20.434%
2022-10-14	11.0800	11.0800	11.0800	11.0800	+0.090%	728	+20.217%
2022-10-13	11.0700	11.0700	11.0700	11.0700	+0.363%	600	+20.325%
2022-10-12	11.3300	11.3300	11.0300	11.0300	-3.246%	1,000	+20.762%
2022-10-06	11.4100	11.4100	11.4000	11.4000	+0.796%	550	+16.842%
2022-10-04	11.4300	11.4300	11.3100	11.3100	-0.876%	1,600	+17.772%
2022-10-03	11.5000	11.5000	11.4100	11.4100	-0.783%	1,400	+16.740%
2022-09-29	11.5000	11.5000	11.5000	11.5000	+0.349%	100	+15.826%
2022-09-26	11.4600	11.4600	11.4600	11.4600	+0.438%	300	+16.230%
2022-09-23	11.8900	11.8900	11.4100	11.4100	-4.837%	2,400	+16.740%
2022-09-22	11.9900	11.9900	11.9900	11.9900	0.000%	1,500	+11.093%
2022-09-21	11.9900	11.9900	11.9900	11.9900	-1.721%	3,900	+11.093%
2022-09-20	11.9500	12.2000	11.8900	12.2000	+2.092%	2,530	+9.180%
2022-09-19	11.9600	11.9600	11.9500	11.9500	0.000%	2,300	+11.464%
2022-09-16	11.9500	11.9500	11.9500	11.9500	-0.084%	500	+11.464%
2022-09-06	11.9800	11.9800	11.9600	11.9600	-0.333%	3,000	+11.371%
2022-09-02	12.0300	12.0300	12.0000	12.0000	0.000%	1,800	+11.000%
2022-08-31	12.1200	12.1200	12.0000	12.0000	-1.639%	1,800	+11.000%
2022-08-30	12.2100	12.2100	12.2000	12.2000	-2.400%	6,398	+9.180%
2022-08-24	12.5100	12.5100	12.5000	12.5000	+2.041%	800	+6.560%
2022-08-23	12.2600	12.2600	12.2500	12.2500	-1.606%	5,300	+8.735%
2022-08-22	12.4500	12.4500	12.4500	12.4500	+3.491%	1,700	+6.988%
2022-08-18	11.8700	12.0700	11.8700	12.0300	-0.661%	600	+10.723%
2022-08-17	12.1700	12.1700	12.1100	12.1100	+0.165%	3,300	+9.992%
2022-08-16	12.2300	12.2300	12.0900	12.0900	-0.657%	500	+10.174%
2022-08-15	12.2500	12.2500	12.1700	12.1700	-0.653%	700	+9.449%
2022-08-12	12.2500	12.2500	12.2500	12.2500	-1.606%	1,700	+8.735%
2022-08-11	12.4500	12.4500	12.4500	12.4500	+1.633%	200	+6.988%
2022-08-09	12.4200	12.4300	12.2500	12.2500	0.000%	587	+8.735%
2022-08-08	12.2500	12.2500	12.2500	12.2500	+1.407%	200	+8.735%
2022-07-27	12.0800	12.0800	12.0800	12.0800	+3.160%	200	+10.265%
2022-07-26	12.0500	12.0500	11.7100	11.7100	-2.417%	2,100	+13.749%
2022-07-22	12.1500	12.2500	12.0000	12.0000	-2.041%	4,603	+11.000%
2022-07-20	12.0900	12.2500	12.0900	12.2500	0.000%	2,070	+8.735%
2022-07-19	12.2500	12.4500	12.2500	12.2500	0.000%	13,000	+8.735%
2022-07-15	12.2900	12.2900	12.2500	12.2500	-3.922%	2,520	+8.735%
2022-07-13	12.7500	12.7500	12.7500	12.7500	+6.250%	300	+4.471%
2022-07-07	12.0000	12.0000	12.0000	12.0000	-4.000%	1,000	+11.000%
2022-06-29	12.5000	12.5000	12.5000	12.5000	-1.420%	1,500	+6.560%
2022-06-28	12.6000	12.6800	12.5400	12.6800	-0.236%	1,100	+5.047%
2022-06-24	12.6000	12.7100	12.6000	12.7100	+0.079%	400	+4.799%
2022-06-23	12.7000	12.7000	12.7000	12.7000	+0.794%	1,200	+4.882%
2022-06-22	12.6100	12.6100	12.6000	12.6000	0.000%	500	+5.714%
2022-06-21	12.5500	12.6000	12.5200	12.6000	+0.639%	2,300	+5.714%
2022-06-13	12.5200	12.5200	12.5200	12.5200	-3.692%	210	+6.390%
2022-06-07	13.0000	13.0000	13.0000	13.0000	0.000%	2,000	+2.462%
2022-06-02	13.0000	13.0000	13.0000	13.0000	-1.887%	400	+2.462%
2022-06-01	13.2500	13.2500	13.2500	13.2500	+1.923%	1,500	+0.528%
2022-05-30	13.0000	13.0000	13.0000	13.0000	0.000%	395	+2.462%
2022-05-26	12.8400	13.0000	12.8400	13.0000	+4.000%	880	+2.462%
2022-05-18	12.5000	12.5000	12.5000	12.5000	+0.402%	380	+6.560%
2022-05-12	12.8200	12.8200	12.2200	12.4500	-4.231%	1,700	+6.988%
2022-05-10	13.1100	13.1100	13.0000	13.0000	-0.154%	5,000	+2.462%
2022-05-09	13.0700	13.0700	13.0200	13.0200	-1.139%	3,700	+2.304%
2022-05-06	13.3000	13.3000	13.1700	13.1700	-0.604%	3,200	+1.139%
2022-05-05	13.3100	13.3100	13.2500	13.2500	-1.852%	750	+0.528%
2022-05-04	13.5000	13.5000	13.5000	13.5000	+0.822%	100	-1.333%
2022-05-03	13.3900	13.3900	13.3900	13.3900	+1.057%	500	-0.523%
2022-04-27	13.2100	13.2500	13.1500	13.2500	-3.986%	1,300	+0.528%
2022-04-26	13.8000	13.8000	13.8000	13.8000	+0.364%	230	-3.478%
2022-04-25	13.7500	13.7500	13.7500	13.7500	-1.786%	2,000	-3.127%
2022-04-21	14.0000	14.0000	14.0000	14.0000	+0.071%	300	-4.857%
2022-04-20	14.0000	14.0000	13.9900	13.9900	-0.071%	600	-4.789%
2022-04-19	14.0000	14.0000	13.8500	14.0000	0.000%	3,200	-4.857%
2022-04-12	14.1000	14.1000	14.0000	14.0000	-1.408%	1,200	-4.857%
2022-04-11	14.2000	14.2000	14.2000	14.2000	+2.899%	5,200	-6.197%
2022-04-07	14.0000	14.0000	13.8000	13.8000	-1.429%	2,900	-3.478%
2022-04-06	14.2000	14.2000	14.0000	14.0000	-1.408%	2,348	-4.857%
2022-04-04	14.2000	14.2500	14.2000	14.2000	-0.699%	2,700	-6.197%
2022-03-30	14.3000	14.3000	14.3000	14.3000	0.000%	1,600	-6.853%
2022-03-28	14.3000	14.3000	14.3000	14.3000	0.000%	300	-6.853%
2022-03-25	14.3100	14.3100	14.3000	14.3000	-1.988%	1,300	-6.853%
2022-03-23	14.4200	14.6100	14.4200	14.5900	+1.039%	8,430	-8.705%
2022-03-22	14.2500	14.4400	14.2500	14.4400	+1.333%	1,900	-7.756%
2022-03-21	14.2800	14.2800	14.0000	14.2500	-0.350%	6,700	-6.526%
2022-03-18	14.4200	14.4200	14.3000	14.3000	-1.038%	1,452	-6.853%
2022-03-17	14.4000	14.4500	14.4000	14.4500	0.000%	3,200	-7.820%
2022-03-08	14.4000	14.4500	14.4000	14.4500	+1.689%	1,908	-7.820%
2022-02-24	14.2100	14.2100	14.2100	14.2100	+0.070%	700	-6.263%
2022-02-23	14.0600	14.2000	14.0600	14.2000	-0.070%	3,800	-6.197%
2022-02-22	14.2100	14.2100	14.2100	14.2100	-2.000%	400	-6.263%
2022-02-18	14.5000	14.5000	14.5000	14.5000	+0.069%	200	-8.138%
2022-02-17	14.2600	14.5500	14.2500	14.4900	+2.403%	5,200	-8.075%
2022-02-16	14.4000	14.4000	14.1500	14.1500	-1.736%	1,695	-5.866%
2022-02-15	14.5200	14.5200	14.4000	14.4000	-0.690%	2,620	-7.500%
2022-02-14	14.5500	14.5500	14.5000	14.5000	0.000%	700	-8.138%
2022-02-11	14.5100	14.5100	14.5000	14.5000	-1.695%	1,300	-8.138%
2022-02-10	14.7500	14.7500	14.7500	14.7500	0.000%	2,233	-9.695%
2022-02-08	14.7500	14.7500	14.7500	14.7500	+1.027%	1,000	-9.695%
2022-02-07	14.6000	14.6000	14.6000	14.6000	-1.017%	170	-8.767%
2022-02-04	14.7500	14.7500	14.7500	14.7500	+1.724%	500	-9.695%
2022-02-03	14.4900	14.5000	14.4900	14.5000	+1.399%	505	-8.138%
2022-02-02	14.3000	14.3000	14.3000	14.3000	+0.351%	800	-6.853%
2022-01-31	14.2500	14.2500	14.2500	14.2500	0.000%	1,325	-6.526%
2022-01-27	14.2500	14.2500	14.2500	14.2500	0.000%	329	-6.526%
2022-01-25	14.2500	14.2500	14.2500	14.2500	0.000%	300	-6.526%
2022-01-24	14.2800	14.2800	14.2500	14.2500	-1.656%	650	-6.526%
2022-01-19	14.4900	14.4900	14.4900	14.4900	+1.329%	300	-8.075%
2022-01-18	14.3600	14.3600	14.2400	14.3000	-1.379%	2,367	-6.853%
2022-01-17	14.4000	14.5000	14.4000	14.5000	+1.045%	1,474	-8.138%
2022-01-14	14.3500	14.3500	14.3500	14.3500	+0.702%	834	-7.178%

.dark-mode .Xnn7Wf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xnn7Wf{ color: #333333; background-color: white; border: 2px solid #333333; }FN-AFIRST NATL FINANCIAL CORP SERIES1 CLASS Astock TSE

FN-A
FIRST NATL FINANCIAL CORP SERIES1 CLASS A
stock TSE