Dark

FN-B
FIRST NATL FNCL CORP CFR A PFD SER 2
stock TSE

Inactive

Aug 2, 2024

14.82CAD-2.178%(-0.33)4,175

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	14.9500	15.0000	14.8000	14.8200	-2.178%	4,175	0.000%
2024-08-01	15.1500	15.1500	15.1500	15.1500	+1.270%	200	-2.178%
2024-07-29	14.9000	14.9600	14.9000	14.9600	-0.267%	500	-0.936%
2024-07-26	15.0400	15.0400	15.0000	15.0000	-0.067%	590	-1.200%
2024-07-23	15.0100	15.0100	15.0100	15.0100	+0.067%	470	-1.266%
2024-07-18	15.1500	15.1500	15.0000	15.0000	-0.990%	1,125	-1.200%
2024-07-17	15.1000	15.1500	15.1000	15.1500	0.000%	1,300	-2.178%
2024-07-11	15.0100	15.1500	15.0000	15.1500	+0.331%	970	-2.178%
2024-07-10	15.1000	15.1000	15.1000	15.1000	-0.658%	150	-1.854%
2024-07-09	15.2000	15.2000	15.2000	15.2000	+0.729%	300	-2.500%
2024-07-05	14.9800	15.2000	14.9800	15.0900	+0.734%	1,814	-1.789%
2024-07-04	14.9700	14.9800	14.9500	14.9800	-0.133%	2,680	-1.068%
2024-07-02	15.0000	15.0000	15.0000	15.0000	+1.010%	100	-1.200%
2024-06-28	14.6000	14.8500	14.6000	14.8500	-2.174%	940	-0.202%
2024-06-27	15.1800	15.1800	15.1800	15.1800	0.000%	1,000	-2.372%
2024-06-26	15.1800	15.1800	15.1800	15.1800	+1.200%	2,059	-2.372%
2024-06-25	15.0000	15.0000	15.0000	15.0000	-0.662%	100	-1.200%
2024-06-21	15.1000	15.1000	15.1000	15.1000	-0.658%	200	-1.854%
2024-06-20	15.1500	15.2000	15.1500	15.2000	0.000%	1,500	-2.500%
2024-06-17	15.2000	15.2000	15.2000	15.2000	-0.328%	524	-2.500%
2024-06-12	15.2500	15.2500	15.2500	15.2500	+0.927%	900	-2.820%
2024-06-11	15.1500	15.1500	15.1100	15.1100	-0.592%	1,900	-1.919%
2024-06-10	15.2000	15.2000	15.2000	15.2000	+0.330%	700	-2.500%
2024-06-05	15.1100	15.1500	15.1100	15.1500	-0.656%	200	-2.178%
2024-06-04	15.2500	15.2500	15.2500	15.2500	0.000%	700	-2.820%
2024-05-31	15.2500	15.2500	15.2500	15.2500	0.000%	2,502	-2.820%
2024-05-29	15.2500	15.2500	15.2500	15.2500	+0.066%	1,000	-2.820%
2024-05-28	15.2500	15.2500	15.2400	15.2400	+0.395%	2,000	-2.756%
2024-05-23	15.2000	15.2000	15.1800	15.1800	+0.198%	1,600	-2.372%
2024-05-17	15.1500	15.1500	15.1500	15.1500	+1.067%	200	-2.178%
2024-05-16	15.1000	15.1000	14.9900	14.9900	0.000%	1,130	-1.134%
2024-05-15	14.9900	14.9900	14.9900	14.9900	+0.672%	500	-1.134%
2024-05-13	14.8900	14.8900	14.8900	14.8900	-0.667%	100	-0.470%
2024-05-10	15.0000	15.0000	14.9900	14.9900	-0.728%	300	-1.134%
2024-05-09	14.9500	15.1000	14.9500	15.1000	+1.889%	2,400	-1.854%
2024-05-08	15.0700	15.0700	14.8200	14.8200	-1.659%	900	0.000%
2024-05-07	14.9700	15.0700	14.9700	15.0700	+1.277%	1,700	-1.659%
2024-05-06	14.8800	14.8800	14.8800	14.8800	-0.734%	612	-0.403%
2024-05-01	14.9900	14.9900	14.9900	14.9900	0.000%	600	-1.134%
2024-04-24	14.9900	14.9900	14.9900	14.9900	+0.268%	510	-1.134%
2024-04-23	14.9500	14.9500	14.9500	14.9500	0.000%	323	-0.870%
2024-04-19	14.9500	15.1000	14.9500	14.9500	+0.673%	680	-0.870%
2024-04-18	14.8500	14.8500	14.8500	14.8500	-0.269%	460	-0.202%
2024-04-16	14.7600	15.1000	14.7600	14.8900	+0.540%	5,250	-0.470%
2024-04-15	14.8900	14.9900	14.8100	14.8100	-0.202%	5,900	+0.068%
2024-04-12	14.8100	14.8400	14.7500	14.8400	-0.403%	1,100	-0.135%
2024-04-11	14.9500	14.9500	14.9000	14.9000	-0.667%	600	-0.537%
2024-04-10	15.0000	15.0000	15.0000	15.0000	+0.469%	300	-1.200%
2024-04-08	14.8600	14.9800	14.8600	14.9300	+1.772%	4,243	-0.737%
2024-04-05	15.1200	15.1200	14.6700	14.6700	+0.479%	640	+1.022%
2024-04-02	14.7500	14.7800	14.6000	14.6000	0.000%	1,905	+1.507%
2024-04-01	14.6000	14.6000	14.6000	14.6000	+1.038%	100	+1.507%
2024-03-28	14.5000	14.5000	14.4500	14.4500	-1.027%	1,100	+2.561%
2024-03-27	14.5000	14.6000	14.5000	14.6000	-2.990%	3,041	+1.507%
2024-03-26	15.0500	15.0500	15.0000	15.0500	-0.726%	750	-1.528%
2024-03-25	15.1700	15.1700	15.1600	15.1600	+0.397%	1,100	-2.243%
2024-03-21	15.1400	15.1400	15.1000	15.1000	0.000%	212	-1.854%
2024-03-20	15.1000	15.1000	15.1000	15.1000	-0.658%	500	-1.854%
2024-03-19	15.0000	15.2000	15.0000	15.2000	+2.013%	3,100	-2.500%
2024-03-18	14.9000	14.9000	14.9000	14.9000	0.000%	600	-0.537%
2024-03-15	14.9000	14.9000	14.9000	14.9000	+0.812%	100	-0.537%
2024-03-13	14.7000	14.7800	14.7000	14.7800	-0.135%	793	+0.271%
2024-03-12	15.0100	15.0100	14.8000	14.8000	-1.136%	2,431	+0.135%
2024-03-11	15.0000	15.0000	14.9700	14.9700	+1.149%	2,635	-1.002%
2024-03-07	14.7900	14.9000	14.7900	14.8000	+0.680%	3,700	+0.135%
2024-03-06	14.5700	14.7800	14.5700	14.7000	+1.100%	2,801	+0.816%
2024-03-01	14.5300	14.5400	14.5300	14.5400	+0.345%	900	+1.926%
2024-02-29	14.5500	14.5500	14.4900	14.4900	-1.429%	335	+2.277%
2024-02-28	14.4900	14.7000	14.4900	14.7000	+1.100%	1,100	+0.816%
2024-02-27	14.5400	14.5400	14.5400	14.5400	+0.345%	100	+1.926%
2024-02-26	14.4900	14.4900	14.4900	14.4900	0.000%	550	+2.277%
2024-02-23	14.3900	14.6000	14.3900	14.4900	+0.695%	3,250	+2.277%
2024-02-22	14.3900	14.3900	14.3900	14.3900	0.000%	500	+2.988%
2024-02-21	14.3900	14.3900	14.3900	14.3900	-0.759%	100	+2.988%
2024-02-20	14.5000	14.5000	14.5000	14.5000	+0.138%	200	+2.207%
2024-02-16	14.4800	14.4800	14.4800	14.4800	+0.208%	100	+2.348%
2024-02-13	14.4500	14.4500	14.4500	14.4500	+0.697%	300	+2.561%
2024-02-12	14.3500	14.3500	14.3500	14.3500	0.000%	326	+3.275%
2024-02-08	14.4400	14.4900	14.3500	14.3500	-1.375%	2,200	+3.275%
2024-02-06	14.5500	14.5500	14.5500	14.5500	+3.191%	500	+1.856%
2024-02-02	14.1000	14.1000	14.1000	14.1000	-2.083%	1,800	+5.106%
2024-02-01	14.4000	14.4000	14.4000	14.4000	+0.699%	1,150	+2.917%
2024-01-31	14.3000	14.3000	14.3000	14.3000	-0.694%	1,000	+3.636%
2024-01-26	14.3000	14.5500	14.3000	14.4000	+1.408%	3,325	+2.917%
2024-01-25	14.2000	14.2000	14.2000	14.2000	+1.284%	200	+4.366%
2024-01-24	14.0200	14.0200	14.0200	14.0200	+0.143%	100	+5.706%
2024-01-23	14.0000	14.0000	14.0000	14.0000	+1.449%	1,270	+5.857%
2024-01-17	13.8000	13.9000	13.8000	13.8000	+0.656%	1,247	+7.391%
2024-01-16	13.5200	13.7100	13.5200	13.7100	+2.313%	1,203	+8.096%
2024-01-15	13.3500	13.4000	13.3500	13.4000	0.000%	2,930	+10.597%
2024-01-11	13.4000	13.4000	13.3000	13.4000	0.000%	600	+10.597%
2024-01-10	13.3500	13.4000	13.3500	13.4000	+1.132%	660	+10.597%
2024-01-09	13.2500	13.2500	13.2500	13.2500	+0.151%	300	+11.849%
2024-01-08	13.2400	13.2400	13.2300	13.2300	+0.227%	450	+12.018%
2024-01-05	13.2000	13.2000	13.2000	13.2000	0.000%	1,250	+12.273%
2024-01-04	13.2900	13.2900	13.2000	13.2000	-0.752%	1,060	+12.273%
2023-12-29	13.2600	13.3000	13.2500	13.3000	-1.408%	1,200	+11.429%
2023-12-28	13.3000	13.4900	13.3000	13.4900	-1.172%	2,300	+9.859%
2023-12-22	13.7000	13.7000	13.6400	13.6500	+0.220%	2,060	+8.571%
2023-12-21	13.7500	13.7500	13.6200	13.6200	+0.147%	1,550	+8.811%
2023-12-20	13.7500	13.7500	13.6000	13.6000	-0.947%	1,820	+8.971%
2023-12-19	13.5600	13.8000	13.5600	13.7300	+1.328%	1,880	+7.939%
2023-12-15	13.5100	13.5500	13.5100	13.5500	+0.370%	570	+9.373%
2023-12-14	13.4000	13.5000	13.4000	13.5000	+1.504%	11,666	+9.778%
2023-12-08	13.2000	13.3000	13.2000	13.3000	0.000%	3,200	+11.429%
2023-12-06	13.2900	13.3000	13.2900	13.3000	0.000%	706	+11.429%
2023-12-05	13.3000	13.3000	13.3000	13.3000	0.000%	400	+11.429%
2023-12-04	13.3000	13.3000	13.3000	13.3000	+0.758%	500	+11.429%
2023-11-29	13.2000	13.2000	13.2000	13.2000	-0.377%	800	+12.273%
2023-11-28	13.2500	13.2500	13.2500	13.2500	-0.226%	900	+11.849%
2023-11-27	13.2900	13.2900	13.2800	13.2800	-0.075%	400	+11.596%
2023-11-24	13.2900	13.2900	13.2900	13.2900	-0.449%	100	+11.512%
2023-11-23	13.3500	13.3500	13.3500	13.3500	+2.142%	450	+11.011%
2023-11-22	13.0700	13.0700	13.0700	13.0700	-1.729%	380	+13.389%
2023-11-21	13.3000	13.3000	13.3000	13.3000	+1.916%	700	+11.429%
2023-11-20	13.0500	13.0500	13.0500	13.0500	-0.382%	700	+13.563%
2023-11-16	13.1000	13.1000	13.1000	13.1000	0.000%	100	+13.130%
2023-11-10	13.1000	13.1000	13.1000	13.1000	+2.344%	200	+13.130%
2023-11-08	12.8000	12.8000	12.8000	12.8000	-1.387%	100	+15.781%
2023-10-31	12.9800	13.0000	12.9800	12.9800	+1.406%	2,300	+14.176%
2023-10-27	12.9500	12.9500	12.7900	12.8000	-1.311%	851	+15.781%
2023-10-26	12.9700	12.9700	12.9700	12.9700	+1.965%	100	+14.264%
2023-10-24	12.7200	12.7200	12.7200	12.7200	-2.154%	475	+16.509%
2023-10-20	13.0000	13.0000	13.0000	13.0000	0.000%	825	+14.000%
2023-10-17	13.1000	13.1000	13.0000	13.0000	-0.688%	431	+14.000%
2023-10-16	13.1000	13.1000	13.0900	13.0900	+0.692%	650	+13.216%
2023-10-12	13.1000	13.1000	13.0000	13.0000	-0.763%	602	+14.000%
2023-10-11	13.1100	13.1100	13.1000	13.1000	-0.152%	500	+13.130%
2023-10-10	13.1200	13.1200	13.1200	13.1200	-0.756%	150	+12.957%
2023-10-06	13.2100	13.2200	13.2100	13.2200	-1.122%	900	+12.103%
2023-10-04	13.3700	13.3700	13.3700	13.3700	+1.288%	300	+10.845%
2023-10-03	13.2000	13.2300	13.2000	13.2000	-0.377%	1,400	+12.273%
2023-10-02	13.2500	13.2500	13.2500	13.2500	+0.379%	200	+11.849%
2023-09-28	13.1500	13.2000	13.1500	13.2000	-1.493%	4,511	+12.273%
2023-09-27	13.4000	13.4000	13.4000	13.4000	0.000%	636	+10.597%
2023-09-26	13.3800	13.4000	13.3800	13.4000	0.000%	6,200	+10.597%
2023-09-25	13.3700	13.5000	13.3700	13.4000	0.000%	33,140	+10.597%
2023-09-22	13.3800	13.4000	13.3800	13.4000	+0.752%	5,650	+10.597%
2023-09-21	13.3800	13.3800	13.3000	13.3000	-0.075%	1,300	+11.429%
2023-09-20	13.3200	13.3200	13.3100	13.3100	0.000%	800	+11.345%
2023-09-18	13.3100	13.3100	13.3100	13.3100	+0.681%	200	+11.345%
2023-09-15	13.3500	13.3500	13.2200	13.2200	-1.270%	1,400	+12.103%
2023-09-14	13.3500	13.3900	13.3500	13.3900	+1.363%	540	+10.680%
2023-09-07	13.2500	13.2500	13.2100	13.2100	-0.302%	2,000	+12.188%
2023-09-06	13.3000	13.3000	13.2500	13.2500	-1.119%	200	+11.849%
2023-09-05	13.2400	13.4000	13.2300	13.4000	0.000%	1,380	+10.597%
2023-09-01	13.4400	13.4400	13.4000	13.4000	+0.752%	600	+10.597%
2023-08-31	13.3000	13.3000	13.3000	13.3000	+0.758%	525	+11.429%
2023-08-28	13.4200	13.4500	13.2000	13.2000	-0.752%	2,600	+12.273%
2023-08-23	13.2900	13.3000	13.2900	13.3000	+1.527%	500	+11.429%
2023-08-22	13.1000	13.1000	13.1000	13.1000	-1.504%	500	+13.130%
2023-08-17	13.4200	13.4200	13.3000	13.3000	+2.308%	1,200	+11.429%
2023-08-08	13.0000	13.0000	13.0000	13.0000	-3.346%	200	+14.000%
2023-08-04	13.4500	13.4500	13.4500	13.4500	+1.509%	700	+10.186%
2023-08-03	13.2600	13.2600	13.2500	13.2500	+1.923%	300	+11.849%
2023-08-02	13.2500	13.2500	13.0000	13.0000	0.000%	400	+14.000%
2023-07-31	13.4200	13.4200	13.0000	13.0000	-3.489%	600	+14.000%
2023-07-21	13.3500	13.4700	13.3500	13.4700	+2.824%	300	+10.022%
2023-07-20	13.1000	13.1000	13.1000	13.1000	-0.380%	2,800	+13.130%
2023-07-12	13.1500	13.1500	13.1500	13.1500	-1.350%	650	+12.700%
2023-07-11	13.4900	13.4900	13.3300	13.3300	-1.259%	200	+11.178%
2023-07-04	13.4100	13.5000	13.4100	13.5000	+0.148%	1,100	+9.778%
2023-06-28	13.4800	13.4800	13.4800	13.4800	+0.597%	196	+9.941%
2023-06-27	13.4000	13.4000	13.4000	13.4000	+0.752%	300	+10.597%
2023-06-26	13.3000	13.3000	13.3000	13.3000	0.000%	300	+11.429%
2023-06-23	13.4800	13.4800	13.3000	13.3000	-1.481%	1,475	+11.429%
2023-06-22	13.5000	13.5000	13.5000	13.5000	+1.199%	200	+9.778%
2023-06-21	13.3400	13.3400	13.3400	13.3400	-1.185%	600	+11.094%
2023-06-20	13.4900	13.5000	13.4900	13.5000	0.000%	1,400	+9.778%
2023-06-19	13.5000	13.5000	13.5000	13.5000	+0.372%	3,053	+9.778%
2023-06-16	13.4500	13.4500	13.4500	13.4500	+0.373%	1,300	+10.186%
2023-06-12	13.4000	13.4000	13.4000	13.4000	-0.741%	250	+10.597%
2023-06-09	13.5000	13.5000	13.5000	13.5000	0.000%	100	+9.778%
2023-06-08	13.4600	13.5000	13.4600	13.5000	+0.372%	1,300	+9.778%
2023-06-07	13.5000	13.5000	13.4500	13.4500	-0.370%	4,356	+10.186%
2023-06-06	13.5000	13.5000	13.5000	13.5000	0.000%	1,400	+9.778%
2023-06-05	13.5000	13.5000	13.4500	13.5000	+1.504%	2,600	+9.778%
2023-06-02	13.3000	13.3000	13.3000	13.3000	0.000%	2,700	+11.429%
2023-05-31	13.3000	13.3000	13.3000	13.3000	0.000%	300	+11.429%
2023-05-24	13.3000	13.3000	13.3000	13.3000	0.000%	300	+11.429%
2023-05-11	13.2900	13.3000	13.2900	13.3000	+0.377%	400	+11.429%
2023-05-05	13.2500	13.2500	13.2500	13.2500	0.000%	600	+11.849%
2023-05-04	13.2500	13.2500	13.2500	13.2500	-1.193%	200	+11.849%
2023-05-01	13.6000	13.6000	13.4100	13.4100	-0.667%	1,050	+10.515%
2023-04-25	13.5000	13.5000	13.5000	13.5000	0.000%	700	+9.778%
2023-04-24	13.6700	13.6700	13.5000	13.5000	-0.735%	1,500	+9.778%
2023-04-19	13.8000	13.8000	13.6000	13.6000	-1.449%	550	+8.971%
2023-04-18	13.8500	13.8500	13.8000	13.8000	-0.719%	1,250	+7.391%
2023-04-14	13.9000	13.9000	13.9000	13.9000	+0.652%	211	+6.619%
2023-04-13	13.8100	13.8100	13.8100	13.8100	-1.708%	100	+7.314%
2023-04-12	14.0800	14.0800	14.0000	14.0500	+0.357%	400	+5.480%
2023-04-10	14.0000	14.0000	14.0000	14.0000	-0.920%	550	+5.857%
2023-04-04	14.1000	14.1300	14.1000	14.1300	-0.493%	800	+4.883%
2023-03-31	14.3500	14.3500	14.2000	14.2000	-3.859%	1,800	+4.366%
2023-03-27	14.7700	14.7700	14.7700	14.7700	-0.068%	100	+0.339%
2023-03-21	14.7800	14.7800	14.7800	14.7800	+0.203%	100	+0.271%
2023-03-17	14.3600	14.7500	14.3600	14.7500	0.000%	1,500	+0.475%
2023-03-16	14.3600	14.9000	14.3600	14.7500	-4.034%	3,400	+0.475%
2023-03-09	15.3700	15.3700	15.3700	15.3700	+2.535%	300	-3.578%
2023-03-08	15.0500	15.0500	14.9900	14.9900	-0.399%	4,700	-1.134%
2023-03-07	15.0500	15.0500	15.0500	15.0500	-0.529%	300	-1.528%
2023-03-06	15.1500	15.1500	15.1300	15.1300	-0.132%	700	-2.049%
2023-03-03	15.1500	15.1500	15.1500	15.1500	0.000%	100	-2.178%
2023-03-02	15.1500	15.1500	15.1500	15.1500	-0.329%	1,100	-2.178%
2023-03-01	15.2500	15.2500	15.2000	15.2000	0.000%	400	-2.500%
2023-02-24	15.2000	15.2000	15.2000	15.2000	-0.262%	100	-2.500%
2023-02-23	15.2000	15.2400	15.2000	15.2400	-0.392%	400	-2.756%
2023-02-22	15.3900	15.4000	15.3000	15.3000	-0.971%	400	-3.137%
2023-02-21	15.4500	15.4500	15.4500	15.4500	+2.318%	500	-4.078%
2023-02-17	15.1000	15.1000	15.1000	15.1000	+0.667%	500	-1.854%
2023-02-14	14.9900	15.0000	14.9900	15.0000	+0.671%	2,500	-1.200%
2023-02-13	14.9300	14.9300	14.9000	14.9000	0.000%	800	-0.537%
2023-02-10	14.9000	14.9000	14.9000	14.9000	0.000%	800	-0.537%
2023-02-09	14.9000	14.9000	14.9000	14.9000	-0.667%	2,200	-0.537%
2023-02-07	15.0000	15.0000	15.0000	15.0000	0.000%	800	-1.200%
2023-02-03	15.0000	15.0000	15.0000	15.0000	0.000%	200	-1.200%
2023-02-02	15.0000	15.0000	15.0000	15.0000	-0.662%	450	-1.200%
2023-02-01	15.1000	15.1000	15.1000	15.1000	+0.066%	2,000	-1.854%
2023-01-31	15.0900	15.0900	15.0900	15.0900	-0.198%	1,500	-1.789%
2023-01-30	15.0000	15.1200	15.0000	15.1200	0.000%	1,700	-1.984%
2023-01-27	15.1200	15.1200	15.1200	15.1200	+1.137%	100	-1.984%
2023-01-26	14.9000	14.9500	14.9000	14.9500	-0.333%	2,100	-0.870%
2023-01-23	15.1000	15.1000	15.0000	15.0000	+0.671%	900	-1.200%
2023-01-20	15.1000	15.1200	14.9000	14.9000	+0.337%	1,100	-0.537%
2023-01-19	14.8500	14.8500	14.8500	14.8500	-1.000%	500	-0.202%
2023-01-17	15.0000	15.0000	15.0000	15.0000	0.000%	100	-1.200%
2023-01-16	14.8500	15.2500	14.5500	15.0000	0.000%	1,309	-1.200%
2023-01-13	15.0000	15.0000	15.0000	15.0000	+3.306%	600	-1.200%
2023-01-06	14.7500	14.7500	14.5200	14.5200	-1.559%	1,200	+2.066%
2023-01-05	13.8000	14.7500	13.7500	14.7500	-3.279%	1,900	+0.475%
2023-01-03	15.2500	15.2500	15.2500	15.2500	+2.007%	1,588	-2.820%
2022-12-30	14.8500	14.9500	14.8500	14.9500	+3.103%	700	-0.870%
2022-12-23	14.5000	14.5000	14.5000	14.5000	+0.346%	500	+2.207%
2022-12-22	14.4500	14.4500	14.4500	14.4500	+1.332%	300	+2.561%
2022-12-19	14.2600	14.2600	14.2600	14.2600	+0.849%	1,200	+3.927%
2022-12-14	13.8000	14.1900	13.8000	14.1400	+2.168%	3,100	+4.809%
2022-12-12	13.7900	13.8400	13.7900	13.8400	+2.519%	1,100	+7.081%
2022-12-08	13.4500	13.5000	13.4500	13.5000	-0.735%	4,600	+9.778%
2022-12-07	13.7400	13.7400	13.6000	13.6000	-1.091%	700	+8.971%
2022-12-06	13.7500	13.7500	13.7500	13.7500	+1.103%	500	+7.782%
2022-12-05	13.5200	13.7500	13.5000	13.6000	-1.091%	1,600	+8.971%
2022-11-30	13.5000	13.7500	13.5000	13.7500	-0.362%	2,600	+7.782%
2022-11-28	13.8000	13.8000	13.8000	13.8000	+0.730%	700	+7.391%
2022-11-24	13.7000	13.7000	13.7000	13.7000	-0.725%	450	+8.175%
2022-11-18	13.8000	13.8000	13.8000	13.8000	0.000%	800	+7.391%
2022-11-15	13.3000	13.8000	13.3000	13.8000	-0.719%	700	+7.391%
2022-11-14	13.9000	13.9000	13.9000	13.9000	+1.017%	200	+6.619%
2022-11-08	13.7600	13.7600	13.7600	13.7600	-3.371%	100	+7.703%
2022-11-02	14.2400	14.2400	14.2400	14.2400	+0.993%	200	+4.073%
2022-11-01	14.1000	14.1000	14.1000	14.1000	-0.983%	1,000	+5.106%
2022-10-25	14.2400	14.2400	14.2400	14.2400	+1.714%	200	+4.073%
2022-10-20	14.0000	14.0000	14.0000	14.0000	+0.071%	500	+5.857%
2022-10-19	13.9900	13.9900	13.9900	13.9900	0.000%	600	+5.933%
2022-10-18	13.9900	13.9900	13.9900	13.9900	-0.071%	600	+5.933%
2022-10-14	14.0000	14.0000	14.0000	14.0000	-0.639%	1,006	+5.857%
2022-10-07	14.0900	14.0900	14.0900	14.0900	+0.715%	500	+5.181%
2022-10-06	13.9900	13.9900	13.9900	13.9900	-1.825%	300	+5.933%
2022-10-04	14.2500	14.2500	14.2500	14.2500	-0.280%	1,000	+4.000%
2022-10-03	14.2900	14.2900	14.2900	14.2900	+1.999%	500	+3.709%
2022-09-27	14.0100	14.0100	14.0100	14.0100	-0.779%	1,000	+5.782%
2022-09-23	14.4000	14.4000	14.1200	14.1200	-0.563%	2,000	+4.958%
2022-09-21	14.2000	14.2000	14.2000	14.2000	-2.069%	4,000	+4.366%
2022-09-20	14.5000	14.5000	14.5000	14.5000	+0.694%	800	+2.207%
2022-09-19	14.4000	14.4000	14.4000	14.4000	-0.690%	400	+2.917%
2022-09-16	14.5000	14.5000	14.5000	14.5000	0.000%	550	+2.207%
2022-09-14	14.4000	14.5000	14.4000	14.5000	+0.207%	3,500	+2.207%
2022-09-02	14.4700	14.4700	14.4700	14.4700	-2.951%	1,240	+2.419%
2022-09-01	14.9100	14.9100	14.9100	14.9100	+5.745%	160	-0.604%
2022-08-31	14.1000	14.1000	14.1000	14.1000	-2.759%	510	+5.106%
2022-08-30	14.5000	14.5000	14.5000	14.5000	0.000%	140	+2.207%
2022-08-17	14.5000	14.5000	14.5000	14.5000	+2.113%	200	+2.207%
2022-08-16	14.2000	14.2000	14.2000	14.2000	+0.709%	500	+4.366%
2022-08-09	14.2000	14.2000	14.1000	14.1000	0.000%	2,300	+5.106%
2022-07-29	14.3000	14.3000	14.1000	14.1000	-1.399%	800	+5.106%
2022-07-26	14.3000	14.3000	14.3000	14.3000	-0.694%	500	+3.636%
2022-07-25	14.4000	14.4000	14.4000	14.4000	0.000%	500	+2.917%
2022-07-22	14.4000	14.4000	14.4000	14.4000	0.000%	500	+2.917%
2022-07-20	14.5000	14.5000	14.4000	14.4000	-0.690%	1,900	+2.917%
2022-07-04	14.5000	14.5000	14.5000	14.5000	0.000%	2,000	+2.207%
2022-06-29	14.5000	14.5000	14.5000	14.5000	0.000%	100	+2.207%
2022-06-28	14.5000	14.5000	14.5000	14.5000	0.000%	600	+2.207%
2022-06-27	14.5000	14.5000	14.5000	14.5000	-3.333%	2,300	+2.207%
2022-06-24	15.0000	15.0000	15.0000	15.0000	0.000%	200	-1.200%
2022-06-23	15.0000	15.0000	15.0000	15.0000	0.000%	1,200	-1.200%
2022-06-22	14.9500	15.0000	14.9500	15.0000	+0.134%	600	-1.200%
2022-06-21	14.9900	15.0000	14.6000	14.9800	-1.122%	3,470	-1.068%
2022-06-20	15.1000	15.1500	15.1000	15.1500	-0.263%	1,000	-2.178%
2022-06-03	15.1000	15.1900	15.1000	15.1900	+2.913%	3,900	-2.436%
2022-05-30	14.7600	14.7600	14.7600	14.7600	+0.068%	200	+0.407%
2022-05-27	14.7500	14.7500	14.7500	14.7500	+0.340%	100	+0.475%
2022-05-26	14.7000	14.7000	14.7000	14.7000	+1.031%	400	+0.816%
2022-05-12	15.0000	15.0000	14.5000	14.5500	-4.590%	1,100	+1.856%
2022-05-05	15.2500	15.2500	15.2500	15.2500	+0.329%	200	-2.820%
2022-05-04	15.2300	15.2300	15.2000	15.2000	+1.401%	1,100	-2.500%
2022-04-28	15.0000	15.0000	14.9900	14.9900	+4.097%	1,600	-1.134%
2022-04-27	14.4000	14.4000	14.4000	14.4000	-1.370%	1,800	+2.917%
2022-04-26	14.5900	14.6000	14.5900	14.6000	0.000%	500	+1.507%
2022-04-25	14.5000	14.6000	14.5000	14.6000	-1.684%	900	+1.507%
2022-04-14	14.8500	14.8500	14.8500	14.8500	+0.678%	803	-0.202%
2022-04-11	14.6500	14.7500	14.6500	14.7500	+0.958%	3,000	+0.475%
2022-04-08	14.6000	14.6100	14.6000	14.6100	+0.412%	5,428	+1.437%
2022-04-06	14.5800	14.5800	14.5500	14.5500	-2.349%	3,700	+1.856%
2022-03-24	14.7000	14.9000	14.7000	14.9000	+0.676%	1,300	-0.537%
2022-03-23	14.8000	14.8000	14.8000	14.8000	+0.339%	2,100	+0.135%
2022-03-21	14.7000	14.7500	14.7000	14.7500	+2.076%	2,400	+0.475%
2022-03-18	14.4500	14.4500	14.4500	14.4500	-2.034%	600	+2.561%
2022-03-17	14.7500	14.7500	14.7500	14.7500	0.000%	900	+0.475%
2022-03-15	14.7400	14.7500	14.7400	14.7500	+1.724%	400	+0.475%
2022-03-14	14.5100	14.5100	14.5000	14.5000	0.000%	1,480	+2.207%
2022-03-11	14.5200	14.5200	14.5000	14.5000	+0.138%	600	+2.207%
2022-02-24	14.4800	14.4800	14.4800	14.4800	+0.695%	100	+2.348%
2022-02-17	14.3000	14.3800	14.3000	14.3800	+0.559%	1,000	+3.060%
2022-02-11	14.3000	14.3000	14.3000	14.3000	+1.418%	100	+3.636%
2022-02-08	14.5000	14.5000	14.1000	14.1000	-1.053%	870	+5.106%
2022-02-03	14.2500	14.2500	14.2500	14.2500	0.000%	1,400	+4.000%
2022-02-02	14.2500	14.2500	14.2500	14.2500	-1.042%	900	+4.000%
2022-01-27	14.4000	14.4000	14.4000	14.4000	-0.277%	1,500	+2.917%
2022-01-19	14.2500	14.4400	14.2500	14.4400	+1.333%	1,900	+2.632%
2022-01-14	14.2500	14.2500	14.2500	14.2500	0.000%	2,318	+4.000%
2022-01-12	14.2500	14.2500	14.2500	14.2500	+0.070%	800	+4.000%
2022-01-11	14.2400	14.2400	14.2400	14.2400	+5.481%	300	+4.073%
2021-12-29	13.7600	13.7600	13.5000	13.5000	-1.890%	2,770	+9.778%
2021-12-23	13.7600	13.7600	13.7600	13.7600	0.000%	295	+7.703%
2021-12-21	13.7600	13.7600	13.7600	13.7600	-3.439%	3,500	+7.703%
2021-11-26	14.2500	14.2500	14.2500	14.2500	-0.350%	100	+4.000%
2021-11-25	14.2500	14.3000	14.2500	14.3000	+0.351%	800	+3.636%
2021-11-24	14.2600	14.2700	14.2500	14.2500	-0.140%	1,700	+4.000%
2021-11-22	14.2700	14.2700	14.2700	14.2700	-1.586%	300	+3.854%
2021-11-17	14.5100	14.5100	14.5000	14.5000	0.000%	1,600	+2.207%
2021-11-16	14.5000	14.5000	14.5000	14.5000	-3.333%	700	+2.207%
2021-11-12	14.9900	15.0000	14.9900	15.0000	+0.067%	1,000	-1.200%
2021-11-11	14.9900	14.9900	14.9900	14.9900	-0.067%	100	-1.134%
2021-11-10	14.5000	15.0000	14.5000	15.0000	+3.448%	1,400	-1.200%
2021-11-08	14.5000	14.5000	14.5000	14.5000	+3.571%	1,100	+2.207%
2021-11-03	14.0000	14.0000	14.0000	14.0000	-0.214%	2,800	+5.857%
2021-11-02	14.1000	14.1000	14.0300	14.0300	+1.081%	360	+5.631%
2021-10-29	13.8800	13.8800	13.8800	13.8800	+0.945%	200	+6.772%
2021-10-28	13.7500	13.7500	13.7500	13.7500	+0.365%	800	+7.782%
2021-10-27	13.5800	13.7000	13.5800	13.7000	+2.239%	1,920	+8.175%
2021-10-25	13.4000	13.4000	13.4000	13.4000	+0.752%	200	+10.597%
2021-10-22	13.2000	13.3000	13.2000	13.3000	+0.758%	1,790	+11.429%
2021-10-21	13.2000	13.2000	13.2000	13.2000	+0.763%	3,400	+12.273%
2021-10-20	13.1000	13.1000	13.1000	13.1000	0.000%	500	+13.130%
2021-10-18	13.1000	13.1000	13.1000	13.1000	-0.758%	2,000	+13.130%
2021-10-15	13.2000	13.2000	13.2000	13.2000	0.000%	2,305	+12.273%
2021-10-14	13.2000	13.2000	13.1000	13.2000	0.000%	8,390	+12.273%
2021-10-06	13.0500	13.2000	13.0500	13.2000	0.000%	1,000	+12.273%
2021-10-04	13.2000	13.2000	13.2000	13.2000	+0.380%	600	+12.273%
2021-10-01	13.1500	13.1500	13.1500	13.1500	+0.382%	593	+12.700%
2021-09-30	13.1000	13.1000	13.1000	13.1000	+1.158%	500	+13.130%
2021-09-29	12.9500	12.9500	12.9500	12.9500	+0.388%	300	+14.440%
2021-09-27	12.9000	12.9000	12.9000	12.9000	0.000%	380	+14.884%
2021-09-23	12.9000	12.9000	12.9000	12.9000	0.000%	900	+14.884%
2021-09-22	12.9000	12.9000	12.9000	12.9000	+1.176%	100	+14.884%
2021-09-21	12.9800	13.0000	12.7500	12.7500	-1.923%	10,700	+16.235%
2021-09-20	13.0000	13.0000	13.0000	13.0000	-1.141%	769	+14.000%
2021-09-16	13.1500	13.1500	13.1500	13.1500	0.000%	950	+12.700%
2021-09-15	13.1500	13.1500	13.1500	13.1500	0.000%	1,300	+12.700%
2021-09-09	13.1500	13.1500	13.1500	13.1500	-1.128%	2,500	+12.700%
2021-08-27	13.3000	13.3000	13.3000	13.3000	0.000%	800	+11.429%
2021-08-26	13.2900	13.3000	13.2900	13.3000	+0.758%	400	+11.429%
2021-08-25	13.1500	13.2000	13.1500	13.2000	+0.840%	2,000	+12.273%
2021-08-24	13.0900	13.1000	13.0900	13.0900	-0.456%	1,346	+13.216%
2021-08-20	13.1400	13.1500	13.1400	13.1500	-1.276%	600	+12.700%
2021-08-18	13.3200	13.3200	13.3200	13.3200	+1.293%	500	+11.261%
2021-08-16	13.1500	13.1500	13.1500	13.1500	+1.154%	100	+12.700%
2021-08-12	13.1500	13.1500	13.0000	13.0000	-0.763%	2,800	+14.000%
2021-07-21	13.1000	13.1000	13.1000	13.1000	-2.239%	500	+13.130%
2021-07-16	13.4000	13.4000	13.4000	13.4000	-2.899%	500	+10.597%
2021-07-09	13.8000	13.8000	13.8000	13.8000	+2.374%	100	+7.391%

.dark-mode .kXn6zt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kXn6zt{ color: #333333; background-color: white; border: 2px solid #333333; }FN-BFIRST NATL FNCL CORP CFR A PFD SER 2stock TSE

FN-B
FIRST NATL FNCL CORP CFR A PFD SER 2
stock TSE