Dark

FN
FIRST NATIONAL FINANCIAL CORP
stock TSE

Inactive

Aug 2, 2024

36.13CAD-0.413%(-0.15)56,480

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	36.3800	36.4300	35.8600	36.1300	-0.413%	56,480	0.000%
2024-08-01	37.0000	37.0800	36.1200	36.2800	-1.972%	64,648	-0.413%
2024-07-31	38.3000	38.3000	36.6000	37.0100	-3.895%	70,890	-2.378%
2024-07-30	38.2200	38.6400	38.2200	38.5100	+0.785%	30,720	-6.180%
2024-07-29	38.4400	38.6000	38.1600	38.2100	-0.572%	35,119	-5.444%
2024-07-26	38.0700	38.5200	38.0700	38.4300	+1.694%	29,296	-5.985%
2024-07-25	37.7000	38.1000	37.4600	37.7900	+0.612%	33,685	-4.393%
2024-07-24	38.3000	38.3000	37.5600	37.5600	-2.009%	45,725	-3.807%
2024-07-23	37.6200	38.3800	37.6000	38.3300	+1.833%	35,765	-5.740%
2024-07-22	37.1300	37.7800	37.1300	37.6400	+1.730%	58,638	-4.012%
2024-07-19	36.8900	37.1300	36.7600	37.0000	+0.571%	23,701	-2.351%
2024-07-18	36.7000	36.9200	36.6900	36.7900	+0.245%	20,500	-1.794%
2024-07-17	36.8000	36.9200	36.7000	36.7000	-0.542%	12,247	-1.553%
2024-07-16	36.6400	36.9200	36.5500	36.9000	+0.820%	39,107	-2.087%
2024-07-15	36.1900	36.6300	36.1900	36.6000	+1.217%	31,407	-1.284%
2024-07-12	36.1400	36.2500	36.1000	36.1600	+0.277%	37,349	-0.083%
2024-07-11	36.1000	36.2300	36.0000	36.0600	+0.586%	35,990	+0.194%
2024-07-10	35.6000	35.9300	35.6000	35.8500	+0.561%	63,205	+0.781%
2024-07-09	35.7600	35.7900	35.5500	35.6500	-0.558%	13,968	+1.346%
2024-07-08	35.8600	35.9000	35.7300	35.8500	+0.084%	9,497	+0.781%
2024-07-05	36.0100	36.2200	35.8200	35.8200	-1.050%	14,966	+0.865%
2024-07-04	36.2400	36.3400	36.0900	36.2000	+0.416%	11,895	-0.193%
2024-07-03	35.6400	36.2100	35.6000	36.0500	+1.150%	23,592	+0.222%
2024-07-02	35.7600	35.7600	35.4000	35.6400	+0.140%	13,934	+1.375%
2024-06-28	35.5100	35.8200	35.5100	35.5900	-0.448%	14,224	+1.517%
2024-06-27	35.4700	35.8600	35.1500	35.7500	+0.789%	25,009	+1.063%
2024-06-26	35.7700	35.7700	35.4400	35.4700	-0.894%	16,482	+1.861%
2024-06-25	36.1600	36.1600	35.3500	35.7900	-0.721%	24,087	+0.950%
2024-06-24	35.5500	36.1600	35.5000	36.0500	+2.067%	24,344	+0.222%
2024-06-21	35.4200	35.5500	35.2600	35.3200	+0.085%	49,052	+2.293%
2024-06-20	35.7700	35.7700	35.2900	35.2900	-0.759%	26,023	+2.380%
2024-06-19	35.6300	35.6800	35.4100	35.5600	-0.336%	9,470	+1.603%
2024-06-18	35.7100	35.9200	35.6800	35.6800	+0.450%	19,164	+1.261%
2024-06-17	35.5900	35.8100	35.4200	35.5200	-1.361%	24,202	+1.717%
2024-06-14	35.6500	36.0100	35.5300	36.0100	+0.587%	19,076	+0.333%
2024-06-13	36.4400	36.4400	35.7500	35.8000	-1.269%	33,097	+0.922%
2024-06-12	36.1000	36.5600	36.1000	36.2600	+1.031%	16,041	-0.359%
2024-06-11	35.9200	36.0300	35.6000	35.8900	-0.084%	35,354	+0.669%
2024-06-10	35.9900	36.0800	35.7600	35.9200	-0.222%	44,103	+0.585%
2024-06-07	36.2900	36.3000	35.9500	36.0000	-0.908%	49,718	+0.361%
2024-06-06	36.6600	36.8000	36.3100	36.3300	-1.331%	29,597	-0.551%
2024-06-05	36.0100	36.8500	36.0100	36.8200	+2.249%	47,416	-1.874%
2024-06-04	36.0600	36.2800	36.0000	36.0100	-0.826%	14,201	+0.333%
2024-06-03	36.8800	36.8800	36.2500	36.3100	-1.838%	26,370	-0.496%
2024-05-31	36.4700	36.9900	36.3500	36.9900	+1.370%	50,279	-2.325%
2024-05-30	35.7600	36.4900	35.7600	36.4900	+1.870%	24,035	-0.987%
2024-05-29	36.4600	36.4600	35.8200	35.8200	-1.485%	20,625	+0.865%
2024-05-28	36.4000	36.4900	36.1600	36.3600	-0.247%	30,876	-0.633%
2024-05-27	36.3000	36.7800	36.3000	36.4500	+0.110%	14,177	-0.878%
2024-05-24	36.5700	36.6000	36.3000	36.4100	-0.055%	25,865	-0.769%
2024-05-23	36.7800	36.7800	36.2500	36.4300	-0.383%	30,183	-0.823%
2024-05-22	36.6300	36.8000	36.5300	36.5700	-0.408%	15,222	-1.203%
2024-05-21	36.6100	36.7500	36.4500	36.7200	-0.353%	16,466	-1.607%
2024-05-17	36.8500	36.8500	36.5300	36.8500	+0.381%	20,519	-1.954%
2024-05-16	36.8200	36.9600	36.6200	36.7100	-0.272%	18,425	-1.580%
2024-05-15	37.0000	37.0300	36.8100	36.8100	-0.244%	14,660	-1.847%
2024-05-14	37.0000	37.1000	36.8200	36.9000	+0.081%	25,769	-2.087%
2024-05-13	36.7400	36.9600	36.7300	36.8700	+0.600%	22,680	-2.007%
2024-05-10	36.8500	36.9900	36.4400	36.6500	-0.489%	44,519	-1.419%
2024-05-09	36.6400	36.9400	36.5500	36.8300	+0.794%	26,458	-1.901%
2024-05-08	36.4400	36.7200	36.3600	36.5400	+0.110%	34,205	-1.122%
2024-05-07	36.9600	37.0600	36.3200	36.5000	-0.572%	26,820	-1.014%
2024-05-06	36.5300	36.8800	36.3600	36.7100	+1.157%	44,171	-1.580%
2024-05-02	35.7200	37.0900	35.7200	36.2900	+1.710%	42,988	-0.441%
2024-05-01	36.8900	37.3300	35.6500	35.6800	-6.962%	175,384	+1.261%
2024-04-30	37.8500	38.4100	37.8500	38.3500	+0.393%	22,847	-5.789%
2024-04-29	38.1200	38.4100	37.8900	38.2000	+0.184%	26,053	-5.419%
2024-04-26	38.3300	38.3300	38.0300	38.1300	-0.052%	12,324	-5.245%
2024-04-24	38.0300	38.3100	38.0300	38.1500	-0.026%	21,653	-5.295%
2024-04-23	38.0500	38.4600	38.0400	38.1600	+0.026%	27,005	-5.320%
2024-04-22	37.7100	38.1700	37.1800	38.1500	+1.760%	30,256	-5.295%
2024-04-19	37.6900	37.8800	37.4700	37.4900	-0.399%	18,330	-3.628%
2024-04-18	37.2000	37.7600	37.1500	37.6400	+0.080%	30,796	-4.012%
2024-04-16	37.3100	37.6500	37.1400	37.6100	+0.750%	20,212	-3.935%
2024-04-15	37.0200	37.3600	37.0200	37.3300	+0.403%	24,450	-3.215%
2024-04-12	37.4000	37.4000	37.1200	37.1800	-0.508%	29,710	-2.824%
2024-04-11	37.7100	37.7100	37.3000	37.3700	-0.585%	30,452	-3.318%
2024-04-10	37.7700	37.8200	37.4000	37.5900	-0.608%	29,928	-3.884%
2024-04-08	37.9000	37.9000	37.7000	37.8200	+0.425%	21,103	-4.469%
2024-04-05	37.5100	37.7600	37.4000	37.6600	+0.373%	31,212	-4.063%
2024-04-04	37.6100	37.6700	37.5000	37.5200	-0.053%	23,735	-3.705%
2024-04-03	37.4100	37.6700	37.4100	37.5400	-0.186%	17,143	-3.756%
2024-04-02	37.4000	37.6100	37.4000	37.6100	+0.133%	19,419	-3.935%
2024-04-01	37.8000	37.8100	37.3500	37.5600	-0.159%	22,990	-3.807%
2024-03-28	37.2500	37.9900	37.2300	37.6200	+0.669%	55,078	-3.961%
2024-03-27	37.0000	37.3900	37.0000	37.3700	+0.891%	31,997	-3.318%
2024-03-26	37.3800	37.5500	36.9400	37.0400	-0.430%	32,940	-2.457%
2024-03-25	37.1700	37.4300	37.0700	37.2000	+0.459%	43,523	-2.876%
2024-03-22	36.9300	37.3000	36.5800	37.0300	+0.680%	41,517	-2.430%
2024-03-21	36.7200	36.9900	36.6450	36.7800	+0.850%	30,371	-1.767%
2024-03-20	36.2400	36.7000	36.2400	36.4700	+0.746%	27,499	-0.932%
2024-03-19	35.8200	36.3600	35.8200	36.2000	+0.556%	31,259	-0.193%
2024-03-18	35.6600	36.1000	35.4000	36.0000	+1.294%	45,580	+0.361%
2024-03-15	35.8000	36.0000	35.5100	35.5400	-0.948%	98,915	+1.660%
2024-03-14	36.5200	36.5600	35.6200	35.8800	-1.726%	51,958	+0.697%
2024-03-13	36.6500	36.7000	36.4000	36.5100	-0.273%	28,040	-1.041%
2024-03-12	36.9200	36.9200	36.6000	36.6100	-0.300%	36,184	-1.311%
2024-03-11	36.4800	36.8100	36.2800	36.7200	-0.837%	20,695	-1.607%
2024-03-07	37.1200	37.5800	37.0000	37.0300	-0.269%	93,102	-2.430%
2024-03-06	39.5900	39.9050	37.0200	37.1300	-7.591%	186,731	-2.693%
2024-03-04	40.2600	40.2600	40.0000	40.1800	-0.199%	11,213	-10.080%
2024-03-01	40.2300	40.6500	40.0000	40.2600	+0.124%	22,505	-10.258%
2024-02-29	41.1200	41.1700	40.1400	40.2100	-1.855%	19,612	-10.147%
2024-02-28	40.6800	41.1000	40.6200	40.9700	0.000%	16,949	-11.814%
2024-02-27	40.2500	41.0000	40.1500	40.9700	+1.890%	26,133	-11.814%
2024-02-26	40.4800	40.4800	40.1200	40.2100	-0.124%	18,610	-10.147%
2024-02-23	39.8400	40.5200	39.7500	40.2600	+1.029%	25,059	-10.258%
2024-02-22	40.0200	40.4700	39.8300	39.8500	-0.821%	23,811	-9.335%
2024-02-21	40.5200	40.5200	40.0300	40.1800	-1.181%	35,063	-10.080%
2024-02-20	40.6000	40.8800	40.4000	40.6600	-0.514%	17,223	-11.141%
2024-02-16	39.8800	41.0000	39.8800	40.8700	+1.717%	25,559	-11.598%
2024-02-15	39.9900	40.2700	39.5700	40.1800	+1.337%	24,064	-10.080%
2024-02-14	39.5800	39.7300	39.3000	39.6500	+1.148%	17,217	-8.878%
2024-02-13	39.5400	39.5800	38.8100	39.2000	-1.210%	45,431	-7.832%
2024-02-12	39.3400	39.9500	39.3400	39.6800	+0.787%	16,196	-8.947%
2024-02-09	39.0500	39.5500	39.0100	39.3700	-0.203%	17,003	-8.230%
2024-02-08	39.8800	40.0400	39.4400	39.4500	-1.128%	26,395	-8.416%
2024-02-07	39.6700	40.0300	39.6000	39.9000	+0.504%	49,679	-9.449%
2024-02-06	40.1400	40.2000	39.4500	39.7000	-1.121%	30,017	-8.992%
2024-02-05	41.2300	41.2300	40.1100	40.1500	-3.043%	30,573	-10.012%
2024-02-02	40.7100	41.4100	40.7000	41.4100	+1.247%	36,862	-12.751%
2024-02-01	40.6600	40.9500	40.3100	40.9000	+0.838%	22,625	-11.663%
2024-01-31	40.7800	41.0300	40.3900	40.5600	-0.564%	102,868	-10.922%
2024-01-30	40.8100	40.8700	40.1000	40.7900	+0.493%	34,597	-11.424%
2024-01-29	40.5000	40.8300	40.2600	40.5900	-0.098%	26,246	-10.988%
2024-01-26	40.4200	40.6300	40.0400	40.6300	+0.744%	25,886	-11.076%
2024-01-25	39.5500	40.5500	39.5500	40.3300	+2.050%	27,517	-10.414%
2024-01-24	40.7400	40.7400	39.5200	39.5200	-1.887%	22,927	-8.578%
2024-01-23	39.8500	40.4900	39.8500	40.2800	+0.776%	21,186	-10.303%
2024-01-22	39.6200	40.0800	39.4500	39.9700	+0.883%	34,162	-9.607%
2024-01-19	39.4300	39.7000	39.1800	39.6200	+1.226%	40,875	-8.809%
2024-01-18	38.7300	39.2400	38.6900	39.1400	+0.850%	15,048	-7.690%
2024-01-17	38.3600	38.8900	38.3200	38.8100	0.000%	20,336	-6.905%
2024-01-16	38.9400	38.9400	38.5000	38.8100	-0.154%	30,825	-6.905%
2024-01-15	38.0300	38.9400	38.0300	38.8700	+1.541%	28,680	-7.049%
2024-01-12	38.3000	38.5500	38.0500	38.2800	+0.209%	14,445	-5.617%
2024-01-11	38.6200	38.6200	37.9000	38.2000	-0.831%	30,905	-5.419%
2024-01-10	38.6000	38.6000	37.8400	38.5200	+0.391%	20,203	-6.205%
2024-01-09	38.6400	38.8200	38.3700	38.3700	-1.210%	21,847	-5.838%
2024-01-08	38.2700	38.9100	38.2700	38.8400	+1.782%	25,317	-6.977%
2024-01-05	38.0300	38.4100	37.9100	38.1600	+0.606%	30,173	-5.320%
2024-01-04	38.0100	38.1500	37.6900	37.9300	+0.530%	16,488	-4.746%
2024-01-03	37.9400	38.2800	37.7000	37.7300	-1.488%	31,479	-4.241%
2024-01-02	38.2800	38.3000	38.0500	38.3000	-0.208%	25,749	-5.666%
2023-12-29	38.6400	38.6500	38.2000	38.3800	-0.104%	25,478	-5.862%
2023-12-28	38.5200	38.7500	38.4200	38.4200	-0.518%	16,978	-5.960%
2023-12-27	38.0200	38.6700	38.0200	38.6200	+1.391%	25,047	-6.447%
2023-12-22	37.8800	38.3500	37.7300	38.0900	+0.794%	49,690	-5.146%
2023-12-21	37.7700	38.0000	37.7000	37.7900	+0.399%	26,930	-4.393%
2023-12-20	38.0200	38.3000	37.5900	37.6400	-0.947%	58,168	-4.012%
2023-12-19	38.2400	38.2900	37.9000	38.0000	-1.119%	28,642	-4.921%
2023-12-18	39.5000	39.5000	38.3700	38.4300	-2.313%	20,536	-5.985%
2023-12-15	39.1800	39.4600	38.7600	39.3400	+1.131%	39,485	-8.160%
2023-12-14	38.7600	39.3000	38.7600	38.9000	+0.803%	49,264	-7.121%
2023-12-13	37.7900	38.7900	37.7000	38.5900	+2.907%	103,145	-6.375%
2023-12-12	37.6700	37.9100	37.3800	37.5000	-0.186%	53,123	-3.653%
2023-12-08	37.8900	37.8900	37.5000	37.5700	-0.949%	45,128	-3.833%
2023-12-07	38.0400	38.0800	37.8000	37.9300	-0.026%	22,275	-4.746%
2023-12-06	37.7500	38.2800	37.5000	37.9400	+0.317%	40,704	-4.771%
2023-12-05	37.7000	37.8200	37.6000	37.8200	0.000%	7,710	-4.469%
2023-12-04	37.8000	37.8900	37.4300	37.8200	-0.079%	15,833	-4.469%
2023-12-01	36.9900	37.8500	36.9900	37.8500	+2.993%	45,251	-4.544%
2023-11-30	37.3800	37.3800	36.5900	36.7500	-0.783%	34,524	-1.687%
2023-11-29	37.3400	37.3700	36.8600	37.0400	-2.654%	23,388	-2.457%
2023-11-28	38.1800	38.3200	37.9800	38.0500	+0.132%	23,041	-5.046%
2023-11-27	38.3400	38.3400	37.7200	38.0000	0.000%	40,646	-4.921%
2023-11-24	37.8200	38.0900	37.7100	38.0000	0.000%	24,118	-4.921%
2023-11-23	37.5200	38.3500	37.5200	38.0000	+0.529%	26,426	-4.921%
2023-11-22	37.8800	38.0600	37.3900	37.8000	+0.239%	26,912	-4.418%
2023-11-21	38.4400	38.4400	37.6200	37.7100	-0.737%	26,255	-4.190%
2023-11-20	38.7200	38.7200	37.6300	37.9900	+0.662%	24,154	-4.896%
2023-11-17	38.0000	38.0500	37.7400	37.7400	-0.132%	17,506	-4.266%
2023-11-16	37.9800	37.9800	37.4700	37.7900	-0.053%	22,291	-4.393%
2023-11-15	37.9900	37.9900	37.6900	37.8100	+0.265%	16,760	-4.443%
2023-11-14	37.3700	37.8000	37.3500	37.7100	+0.937%	33,397	-4.190%
2023-11-13	37.6800	37.6800	37.2500	37.3600	0.000%	11,062	-3.292%
2023-11-10	37.8300	37.8300	37.1700	37.3600	-0.823%	20,472	-3.292%
2023-11-09	38.0200	38.3100	37.5900	37.6700	-0.868%	19,486	-4.088%
2023-11-08	37.9800	38.5600	37.5300	38.0000	+0.211%	21,192	-4.921%
2023-11-07	38.5000	38.5400	37.8400	37.9200	-1.481%	18,118	-4.720%
2023-11-06	39.0100	39.2500	38.2800	38.4900	-1.409%	26,954	-6.131%
2023-11-03	38.3200	39.1200	38.2800	39.0400	+1.985%	37,213	-7.454%
2023-11-02	37.7100	38.6700	37.7100	38.2800	+1.944%	62,176	-5.617%
2023-11-01	36.0000	37.5500	35.5000	37.5500	+8.526%	52,078	-3.782%
2023-10-31	35.0000	35.1600	34.5400	34.6000	-0.689%	33,812	+4.422%
2023-10-30	34.2900	35.1100	34.2900	34.8400	+1.723%	20,204	+3.703%
2023-10-27	34.2900	34.3600	34.1600	34.2500	0.000%	19,549	+5.489%
2023-10-26	33.0700	34.2500	33.0700	34.2500	+3.631%	24,915	+5.489%
2023-10-25	33.6700	33.6700	32.8600	33.0500	-1.900%	18,959	+9.319%
2023-10-24	34.1000	34.2000	33.5300	33.6900	-1.289%	19,646	+7.243%
2023-10-23	33.5400	34.6300	33.0500	34.1300	+1.006%	12,743	+5.860%
2023-10-20	34.4000	34.4000	33.5800	33.7900	-2.397%	33,613	+6.925%
2023-10-19	34.6200	34.9200	34.4900	34.6200	-0.144%	11,827	+4.362%
2023-10-18	35.3300	35.3300	34.3500	34.6700	-2.007%	27,035	+4.211%
2023-10-17	35.5700	35.7100	35.2600	35.3800	-0.674%	14,651	+2.120%
2023-10-16	36.0900	36.0900	35.2000	35.6200	0.000%	35,712	+1.432%
2023-10-13	36.7800	36.7800	35.4600	35.6200	-0.475%	24,570	+1.432%
2023-10-12	36.1100	36.1100	35.4600	35.7900	-0.223%	23,204	+0.950%
2023-10-11	36.0200	36.1900	35.7400	35.8700	-0.278%	11,756	+0.725%
2023-10-10	37.4700	37.4700	35.8900	35.9700	+0.559%	20,960	+0.445%
2023-10-06	34.9700	35.8500	34.7700	35.7700	+2.142%	33,069	+1.006%
2023-10-05	34.9000	35.3100	34.9000	35.0200	+0.488%	8,179	+3.170%
2023-10-04	34.4600	35.0000	34.1900	34.8500	+0.086%	29,114	+3.673%
2023-10-03	34.9800	34.9800	34.4900	34.8200	-0.741%	21,775	+3.762%
2023-10-02	35.6000	35.6000	34.8000	35.0800	-1.599%	20,727	+2.993%
2023-09-29	36.5700	36.5700	35.5200	35.6500	-1.492%	22,309	+1.346%
2023-09-28	36.2900	36.3000	35.8100	36.1900	-0.166%	7,889	-0.166%
2023-09-27	36.1000	36.2500	35.8000	36.2500	+0.639%	16,891	-0.331%
2023-09-26	36.4400	36.5800	35.9100	36.0200	-0.525%	26,540	+0.305%
2023-09-25	36.5500	36.5500	36.2000	36.2100	-1.174%	14,308	-0.221%
2023-09-22	36.3200	36.6800	36.1800	36.6400	+1.048%	14,666	-1.392%
2023-09-21	36.6800	36.6800	36.1800	36.2600	-1.306%	23,024	-0.359%
2023-09-20	36.8200	37.1400	36.7300	36.7400	-0.568%	18,834	-1.660%
2023-09-19	37.3100	37.4700	36.8400	36.9500	-0.885%	31,230	-2.219%
2023-09-18	38.3100	38.3100	37.1200	37.2800	-0.348%	58,166	-3.085%
2023-09-15	37.8000	38.0600	37.3000	37.4100	-1.293%	69,320	-3.422%
2023-09-14	37.7300	37.9400	37.5800	37.9000	+0.744%	14,258	-4.670%
2023-09-13	37.6500	38.0800	37.5300	37.6200	-0.212%	27,772	-3.961%
2023-09-12	37.5600	37.7400	37.4800	37.7000	+0.346%	9,964	-4.164%
2023-09-11	37.5300	37.8500	37.4600	37.5700	+0.267%	13,705	-3.833%
2023-09-08	37.3700	37.5800	37.2000	37.4700	+0.348%	8,510	-3.576%
2023-09-07	37.0800	37.4500	37.0800	37.3400	-0.134%	8,464	-3.240%
2023-09-06	37.4200	37.4300	37.0700	37.3900	-0.080%	17,026	-3.370%
2023-09-05	37.8500	37.8500	37.4200	37.4200	-1.397%	24,714	-3.447%
2023-09-01	37.5400	38.0700	37.5000	37.9500	+1.471%	14,197	-4.796%
2023-08-31	37.5700	37.8900	37.3200	37.4000	-0.399%	22,603	-3.396%
2023-08-30	38.3000	38.3000	37.5500	37.5500	-1.779%	14,514	-3.782%
2023-08-29	37.8400	38.4000	37.8400	38.2300	+0.183%	9,739	-5.493%
2023-08-28	37.9400	38.4100	37.7600	38.1600	+0.659%	16,336	-5.320%
2023-08-25	37.8600	38.0500	37.6600	37.9100	-0.079%	17,835	-4.695%
2023-08-24	38.3800	38.3800	37.7900	37.9400	-0.237%	16,546	-4.771%
2023-08-23	37.7200	38.0300	37.6600	38.0300	+1.090%	12,285	-4.996%
2023-08-22	37.7500	37.7500	37.1600	37.6200	-0.634%	16,660	-3.961%
2023-08-21	39.1000	39.1000	37.7200	37.8600	-1.892%	21,815	-4.569%
2023-08-18	38.8100	38.8100	38.2900	38.5900	+0.521%	14,951	-6.375%
2023-08-17	39.2000	39.2000	38.3600	38.3900	-1.841%	21,624	-5.887%
2023-08-16	39.2300	39.2300	38.6500	39.1100	-0.357%	24,665	-7.620%
2023-08-15	39.4900	39.5000	39.0500	39.2500	-1.233%	15,704	-7.949%
2023-08-14	39.9300	40.1500	39.5000	39.7400	-0.526%	18,085	-9.084%
2023-08-11	39.8100	39.9800	39.1500	39.9500	+1.242%	27,959	-9.562%
2023-08-10	39.7100	39.9600	39.3400	39.4600	-0.879%	23,410	-8.439%
2023-08-09	39.9300	40.2600	39.5400	39.8100	-0.649%	60,101	-9.244%
2023-08-08	39.9100	40.1900	39.6000	40.0700	+0.476%	22,319	-9.833%
2023-08-04	39.0900	39.9900	39.0800	39.8800	+2.021%	18,069	-9.403%
2023-08-03	39.9600	40.8400	38.8700	39.0900	-2.373%	41,294	-7.572%
2023-08-02	39.8000	41.8000	38.5900	40.0400	+2.667%	182,162	-9.765%
2023-08-01	38.8400	39.1400	38.7800	39.0000	-0.230%	22,198	-7.359%
2023-07-31	39.6500	39.6500	38.8800	39.0900	+2.036%	39,224	-7.572%
2023-07-27	37.9900	38.5000	37.9900	38.3100	+0.157%	16,982	-5.690%
2023-07-26	38.2000	38.4400	38.0900	38.2500	0.000%	32,703	-5.542%
2023-07-25	38.2500	39.0300	38.1900	38.2500	0.000%	50,436	-5.542%
2023-07-24	38.2700	38.4400	38.1800	38.2500	-0.052%	24,948	-5.542%
2023-07-21	37.9400	38.4050	37.8500	38.2700	+0.764%	12,080	-5.592%
2023-07-20	38.3000	38.3500	37.7000	37.9800	-0.628%	11,518	-4.871%
2023-07-19	38.3200	38.5000	37.9700	38.2200	-0.261%	14,163	-5.468%
2023-07-18	37.4400	38.3400	37.0200	38.3200	+0.657%	16,691	-5.715%
2023-07-17	38.3900	38.3900	37.7200	38.0700	-0.262%	22,978	-5.096%
2023-07-14	38.1300	38.4200	37.9200	38.1700	+0.447%	15,531	-5.345%
2023-07-13	37.4600	38.1100	37.4600	38.0000	+1.252%	14,925	-4.921%
2023-07-12	36.8900	37.7300	36.6900	37.5300	+3.161%	28,209	-3.730%
2023-07-11	36.5900	36.7400	36.3100	36.3800	+0.138%	19,708	-0.687%
2023-07-10	36.5400	36.6300	36.1600	36.3300	-1.143%	18,420	-0.551%
2023-07-07	36.8700	37.0450	36.6800	36.7500	-0.460%	12,050	-1.687%
2023-07-06	37.5200	37.6500	36.7600	36.9200	-2.483%	29,437	-2.140%
2023-07-05	38.5500	38.7000	37.7500	37.8600	-1.662%	17,943	-4.569%
2023-07-04	38.0000	38.6100	38.0000	38.5000	+1.396%	6,680	-6.156%
2023-06-30	38.2300	38.5400	37.9600	37.9700	-0.210%	20,980	-4.846%
2023-06-29	37.9600	38.2000	37.9100	38.0500	+0.211%	5,988	-5.046%
2023-06-28	37.5400	38.0200	37.5400	37.9700	-0.079%	8,447	-4.846%
2023-06-27	37.8000	38.1600	37.7500	38.0000	+0.237%	4,388	-4.921%
2023-06-26	38.3300	38.3300	37.4100	37.9100	+1.799%	12,542	-4.695%
2023-06-23	38.0100	38.0100	37.2100	37.2400	-1.612%	17,633	-2.981%
2023-06-22	38.1200	38.1200	37.6500	37.8500	-0.630%	15,920	-4.544%
2023-06-21	38.1500	38.3100	38.0600	38.0900	-0.157%	20,556	-5.146%
2023-06-20	38.3000	38.5250	38.0700	38.1500	-0.729%	15,115	-5.295%
2023-06-19	38.1200	38.5000	38.0900	38.4300	+0.444%	3,372	-5.985%
2023-06-16	38.6300	38.6300	38.1000	38.2600	+0.817%	25,574	-5.567%
2023-06-15	38.0000	38.1400	37.7900	37.9500	-0.132%	13,260	-4.796%
2023-06-14	38.2200	38.2200	37.7700	38.0000	+0.079%	20,964	-4.921%
2023-06-13	38.6700	38.6700	37.9600	37.9700	-0.158%	21,507	-4.846%
2023-06-12	38.7800	38.7800	37.8400	38.0300	-1.221%	21,769	-4.996%
2023-06-09	38.4900	38.6200	38.3100	38.5000	+0.026%	10,485	-6.156%
2023-06-08	38.3100	38.4900	38.1400	38.4900	-0.259%	8,725	-6.131%
2023-06-07	38.5600	38.9100	38.3000	38.5900	-0.924%	18,211	-6.375%
2023-06-06	38.9300	39.1200	38.7400	38.9500	+0.180%	10,394	-7.240%
2023-06-05	38.8800	39.1500	38.7200	38.8800	+0.439%	12,855	-7.073%
2023-06-02	38.0300	38.7900	37.8800	38.7100	+1.815%	20,646	-6.665%
2023-06-01	38.5800	38.5800	37.9000	38.0200	-0.860%	35,227	-4.971%
2023-05-31	38.6000	38.7500	37.9800	38.3500	-0.751%	48,937	-5.789%
2023-05-30	40.3500	40.3500	38.6400	38.6400	-4.048%	26,818	-6.496%
2023-05-29	40.4900	40.4900	40.2000	40.2700	+0.174%	13,886	-10.281%
2023-05-26	39.7900	40.2800	39.7900	40.2000	+0.450%	17,150	-10.124%
2023-05-25	40.0400	40.1700	39.8000	40.0200	-0.398%	32,192	-9.720%
2023-05-24	40.3900	40.3900	40.0500	40.1800	-0.545%	30,993	-10.080%
2023-05-23	39.8100	40.4000	39.8100	40.4000	+0.874%	20,530	-10.569%
2023-05-19	39.8400	40.1000	39.8400	40.0500	+0.250%	18,884	-9.788%
2023-05-18	39.7100	39.9800	39.6600	39.9500	+0.858%	18,000	-9.562%
2023-05-17	39.2600	39.6100	39.1700	39.6100	+0.763%	6,187	-8.786%
2023-05-16	39.7100	39.7100	39.2600	39.3100	-1.032%	28,443	-8.090%
2023-05-15	39.3200	39.7400	39.2000	39.7200	+0.608%	19,766	-9.038%
2023-05-12	39.7500	39.8300	39.4000	39.4800	-0.679%	14,325	-8.485%
2023-05-11	39.7500	39.7500	38.9900	39.7500	+1.610%	35,306	-9.107%
2023-05-10	39.0000	39.3800	38.6800	39.1200	+0.488%	17,729	-7.643%
2023-05-09	39.4900	39.5000	38.8700	38.9300	-0.815%	24,436	-7.192%
2023-05-08	39.0700	39.4900	38.8500	39.2500	+0.641%	19,250	-7.949%
2023-05-05	38.3500	39.4000	38.3500	39.0000	+1.987%	45,017	-7.359%
2023-05-04	39.2500	39.2500	38.2400	38.2400	-1.999%	30,101	-5.518%
2023-05-03	39.3700	39.5500	38.8900	39.0200	+0.180%	41,654	-7.406%
2023-05-02	38.5900	39.9500	38.5900	38.9500	+0.026%	68,263	-7.240%
2023-05-01	38.2500	39.9400	37.7100	38.9400	+2.989%	180,921	-7.216%
2023-04-28	37.4200	38.0350	37.4200	37.8100	+0.159%	30,556	-4.443%
2023-04-27	37.1800	38.0000	36.9800	37.7500	+1.424%	31,537	-4.291%
2023-04-26	38.2600	38.2600	36.9900	37.2200	-2.207%	38,928	-2.929%
2023-04-25	38.7300	38.7300	37.9300	38.0600	-1.117%	16,971	-5.071%
2023-04-24	39.0200	39.0300	38.2600	38.4900	-0.799%	26,942	-6.131%
2023-04-21	38.9900	39.1000	38.6800	38.8000	-0.077%	11,533	-6.881%
2023-04-20	38.4600	38.9300	38.3200	38.8300	+1.782%	22,189	-6.953%
2023-04-19	38.3500	38.3500	37.8700	38.1500	+0.079%	32,231	-5.295%
2023-04-18	38.5000	38.6600	38.0000	38.1200	-0.961%	13,773	-5.220%
2023-04-17	37.5500	38.5000	37.5500	38.4900	+2.422%	38,694	-6.131%
2023-04-14	37.9000	37.9000	37.1500	37.5800	+0.697%	65,544	-3.858%
2023-04-13	37.0900	37.4700	37.0300	37.3200	-0.107%	15,854	-3.189%
2023-04-12	38.2100	38.2100	37.0900	37.3600	-0.770%	34,831	-3.292%
2023-04-11	37.9800	38.0500	37.5300	37.6500	-0.212%	13,148	-4.037%
2023-04-10	37.4900	37.7800	36.9300	37.7300	+0.694%	7,989	-4.241%
2023-04-06	37.3900	37.5800	37.1400	37.4700	-0.319%	14,968	-3.576%
2023-04-05	37.3900	37.5900	37.1100	37.5900	+0.670%	18,920	-3.884%
2023-04-04	38.7300	38.7300	37.1200	37.3400	-3.464%	34,499	-3.240%
2023-04-03	38.7000	38.7000	37.8000	38.6800	+1.469%	15,565	-6.593%
2023-03-31	37.7700	38.2000	37.6200	38.1200	+2.089%	10,947	-5.220%
2023-03-30	37.6000	37.7200	37.1900	37.3400	-0.612%	10,014	-3.240%
2023-03-29	38.2000	38.2200	37.2300	37.5700	-0.530%	20,054	-3.833%
2023-03-28	38.1000	38.1800	37.6200	37.7700	-1.152%	4,765	-4.342%
2023-03-27	37.5000	38.3100	37.5000	38.2100	+0.131%	8,092	-5.444%
2023-03-24	37.9500	38.2100	37.4600	38.1600	+0.527%	7,410	-5.320%
2023-03-23	38.4800	38.5500	37.7800	37.9600	-1.505%	8,982	-4.821%
2023-03-22	38.7000	38.8500	38.4000	38.5400	-0.439%	10,631	-6.253%
2023-03-21	38.4800	38.9300	38.4800	38.7100	+1.282%	17,236	-6.665%
2023-03-20	37.7100	38.2900	37.7100	38.2200	+1.703%	10,595	-5.468%
2023-03-17	37.9800	37.9800	37.3000	37.5800	-0.450%	35,438	-3.858%
2023-03-16	37.1200	38.1600	37.1000	37.7500	-0.211%	17,492	-4.291%
2023-03-15	37.8700	38.2000	37.2500	37.8300	-1.817%	35,183	-4.494%
2023-03-14	38.1000	38.7250	37.9300	38.5300	+1.182%	29,555	-6.229%
2023-03-13	38.0100	38.3900	37.2900	38.0800	-1.500%	42,008	-5.121%
2023-03-10	39.9000	39.9000	38.6400	38.6600	-2.349%	39,559	-6.544%
2023-03-09	40.2000	40.2000	39.5100	39.5900	-1.296%	12,253	-8.740%
2023-03-08	39.9100	40.5000	39.9100	40.1100	-0.075%	21,069	-9.923%
2023-03-07	39.4200	40.1400	39.3500	40.1400	+0.652%	19,845	-9.990%
2023-03-06	39.6700	39.9600	39.1900	39.8800	+1.527%	22,698	-9.403%
2023-03-03	40.2000	40.4100	39.1300	39.2800	-2.507%	39,058	-8.019%
2023-03-02	39.8500	40.4400	39.6000	40.2900	+0.801%	48,970	-10.325%
2023-03-01	39.2800	40.3200	39.1000	39.9700	+1.731%	58,678	-9.607%
2023-02-28	38.7200	39.2900	38.6500	39.2900	+0.873%	30,516	-8.043%
2023-02-27	38.6000	39.0300	38.3200	38.9500	+0.594%	16,676	-7.240%
2023-02-24	38.4800	38.7800	38.0000	38.7200	+1.097%	19,891	-6.689%
2023-02-23	38.0100	38.5400	38.0100	38.3000	-0.286%	12,483	-5.666%
2023-02-22	38.0600	38.6400	38.0600	38.4100	-0.801%	8,866	-5.936%
2023-02-21	37.9900	38.7300	37.9500	38.7200	+1.441%	14,466	-6.689%
2023-02-17	38.5300	38.8000	38.1200	38.1700	-1.725%	22,907	-5.345%
2023-02-16	38.9900	38.9900	38.7200	38.8400	-0.918%	10,508	-6.977%
2023-02-15	38.7800	39.2400	38.7800	39.2000	+0.256%	14,424	-7.832%
2023-02-14	38.2400	39.1000	38.2300	39.1000	+1.190%	17,316	-7.596%
2023-02-13	38.2900	38.7000	38.0400	38.6400	+1.417%	11,615	-6.496%
2023-02-10	38.5000	38.5000	37.9900	38.1000	-0.366%	17,299	-5.171%
2023-02-09	38.6600	38.9100	38.2000	38.2400	-0.984%	15,087	-5.518%
2023-02-08	38.5300	38.6200	38.2500	38.6200	+0.234%	8,259	-6.447%
2023-02-07	38.0200	38.6900	37.9300	38.5300	+1.421%	23,050	-6.229%
2023-02-06	38.9100	38.9100	37.9200	37.9900	-1.299%	18,502	-4.896%
2023-02-03	38.5000	38.6200	38.2000	38.4900	+0.026%	16,970	-6.131%
2023-02-02	37.9900	38.6900	37.8100	38.4800	+2.150%	11,634	-6.107%

.dark-mode .sqnPsg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sqnPsg{ color: #333333; background-color: white; border: 2px solid #333333; }FNFIRST NATIONAL FINANCIAL CORPstock TSE

FN
FIRST NATIONAL FINANCIAL CORP
stock TSE