TSE:FN

First National Financial Stock Chart and Price History

Add

Compare

Today's Range N/A

50-Day Range

C$43.08

▼

C$47.76

52-Week Range N/A

Volume23,148 shs

Average Volume31,705 shs

Market CapitalizationC$2.75 billion

P/E Ratio11.27

Dividend Yield5.14%

BetaN/A

First National Financial (TSE:FN) Price Performance

5 Day
Performance
-100.00%

1 Month
Performance
-100.00%

3 Month
Performance
-100.00%

Year-To-Date
Performance
-100.00%

1 Year
Performance
-100.00%

First National Financial (TSE FN) Stock Chart for Sunday, October, 17, 2021

Charts Provided by TradingView.

First National Financial (TSE:FN) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/14/2021	C$44.90	C$45.69 +1.76%	C$45.90	C$44.98	32,762 shs	C$2.74 billion
10/13/2021	C$46.11	C$44.90 -2.62%	C$45.56	C$44.69	41,461 shs	C$2.69 billion
10/12/2021	C$45.47	C$46.11 +1.41%	C$46.42	C$45.31	34,518 shs	C$2.77 billion
10/11/2021	C$45.47	C$45.47	C$45.53	C$44.75	19,353 shs	C$2.73 billion
10/08/2021	C$44.84	C$45.47 +1.40%	C$45.53	C$44.75	19,353 shs	C$2.73 billion
10/07/2021	C$44.49	C$44.84 +0.79%	C$45.11	C$44.53	10,568 shs	C$2.69 billion
10/06/2021	C$44.99	C$44.49 -1.11%	C$44.85	C$43.90	17,783 shs	C$2.67 billion
10/05/2021	C$44.37	C$44.99 +1.40%	C$45.24	C$44.39	26,263 shs	C$2.70 billion
10/04/2021	C$43.54	C$44.37 +1.91%	C$44.56	C$44.00	27,110 shs	C$2.66 billion
10/01/2021	C$43.50	C$43.54 +0.09%	C$43.90	C$43.08	38,475 shs	C$2.61 billion

09/30/2021	C$43.94	C$43.50 -1.00%	C$44.26	C$43.28	18,805 shs	C$2.61 billion
09/29/2021	C$43.93	C$43.94 +0.02%	C$44.47	C$43.89	20,474 shs	C$2.63 billion
09/28/2021	C$45.28	C$43.93 -2.98%	C$44.85	C$43.83	61,815 shs	C$2.63 billion
09/27/2021	C$44.16	C$45.28 +2.54%	C$45.34	C$44.23	32,990 shs	C$2.72 billion
09/24/2021	C$44.25	C$44.16 -0.20%	C$44.37	C$43.80	22,839 shs	C$2.65 billion
09/23/2021	C$43.95	C$44.25 +0.68%	C$44.81	C$44.00	20,877 shs	C$2.65 billion
09/22/2021	C$44.15	C$43.95 -0.45%	C$44.78	C$43.90	25,014 shs	C$2.64 billion
09/21/2021	C$43.08	C$44.15 +2.48%	C$44.61	C$43.31	22,281 shs	C$2.65 billion
09/20/2021	C$44.08	C$43.08 -2.27%	C$44.04	C$42.56	40,723 shs	C$2.58 billion
09/17/2021	C$44.91	C$44.08 -1.85%	C$44.86	C$44.01	32,874 shs	C$2.64 billion
09/16/2021	C$44.34	C$44.91 +1.29%	C$45.11	C$44.31	21,051 shs	C$2.69 billion
09/15/2021	C$44.56	C$44.34 -0.49%	C$44.73	C$44.20	22,244 shs	C$2.66 billion
09/14/2021	C$43.90	C$44.56 +1.50%	C$44.97	C$44.31	18,112 shs	C$2.67 billion
09/13/2021	C$44.65	C$43.90 -1.68%	C$44.99	C$43.81	55,434 shs	C$2.63 billion
09/10/2021	C$45.61	C$44.65 -2.10%	C$45.64	C$44.53	18,611 shs	C$2.68 billion
09/09/2021	C$45.32	C$45.61 +0.64%	C$45.77	C$45.14	16,052 shs	C$2.74 billion
09/08/2021	C$45.20	C$45.32 +0.27%	C$45.33	C$44.40	32,193 shs	C$2.72 billion
09/07/2021	C$45.69	C$45.20 -1.07%	C$45.90	C$45.12	20,072 shs	C$2.71 billion
09/06/2021	C$45.69	C$45.69	C$45.76	C$45.27	13,174 shs	C$2.74 billion
09/03/2021	C$45.65	C$45.69 +0.09%	C$45.76	C$45.27	13,174 shs	C$2.74 billion
09/02/2021	C$45.84	C$45.65 -0.41%	C$46.25	C$45.51	16,265 shs	C$2.74 billion
09/01/2021	C$46.32	C$45.84 -1.04%	C$46.44	C$45.68	28,474 shs	C$2.75 billion
08/31/2021	C$46.69	C$46.32 -0.79%	C$46.61	C$46.17	24,739 shs	C$2.78 billion
08/30/2021	C$46.50	C$46.69 +0.41%	C$46.75	C$46.15	30,057 shs	C$2.80 billion
08/27/2021	C$46.55	C$46.50 -0.11%	C$46.74	C$46.35	19,614 shs	C$2.79 billion
08/26/2021	C$46.84	C$46.55 -0.62%	C$47.02	C$46.40	19,555 shs	C$2.79 billion
08/25/2021	C$47.21	C$46.84 -0.78%	C$47.43	C$46.76	11,560 shs	C$2.81 billion
08/24/2021	C$46.53	C$47.21 +1.46%	C$47.32	C$46.04	30,498 shs	C$2.83 billion
08/23/2021	C$45.58	C$46.53 +2.08%	C$46.54	C$45.67	16,043 shs	C$2.79 billion
08/20/2021	C$45.94	C$45.58 -0.78%	C$45.90	C$45.43	31,524 shs	C$2.73 billion
08/19/2021	C$45.99	C$45.94 -0.11%	C$45.99	C$45.35	48,371 shs	C$2.75 billion
08/18/2021	C$45.89	C$45.99 +0.22%	C$46.83	C$45.74	78,110 shs	C$2.76 billion
08/17/2021	C$46.49	C$45.89 -1.29%	C$46.66	C$45.78	37,331 shs	C$2.75 billion
08/16/2021	C$46.75	C$46.49 -0.56%	C$46.82	C$46.21	46,676 shs	C$2.79 billion
08/13/2021	C$47.00	C$46.75 -0.53%	C$47.09	C$46.74	17,446 shs	C$2.80 billion
08/12/2021	C$47.48	C$47.00 -1.01%	C$47.63	C$46.95	35,328 shs	C$2.82 billion
08/11/2021	C$47.76	C$47.48 -0.59%	C$48.05	C$47.10	31,766 shs	C$2.85 billion
08/10/2021	C$47.36	C$47.76 +0.84%	C$47.82	C$47.34	23,068 shs	C$2.86 billion
08/09/2021	C$46.98	C$47.36 +0.81%	C$47.64	C$46.83	22,077 shs	C$2.84 billion
08/06/2021	C$46.61	C$46.98 +0.79%	C$47.22	C$46.75	23,325 shs	C$2.82 billion
08/05/2021	C$45.73	C$46.61 +1.92%	C$46.68	C$45.59	39,131 shs	C$2.80 billion
08/04/2021	C$46.09	C$45.73 -0.78%	C$46.35	C$45.49	24,285 shs	C$2.74 billion
08/03/2021	C$46.11	C$46.09 -0.04%	C$46.55	C$45.31	36,793 shs	C$2.76 billion
08/02/2021	C$46.11	C$46.11	C$46.65	C$45.75	41,122 shs	C$2.77 billion
07/30/2021	C$46.23	C$46.11 -0.26%	C$46.65	C$45.75	40,791 shs	C$2.77 billion
07/29/2021	C$46.65	C$46.23 -0.90%	C$46.89	C$45.81	91,268 shs	C$2.77 billion
07/28/2021	C$49.75	C$46.65 -6.23%	C$48.92	C$46.08	134,234 shs	C$2.80 billion
07/27/2021	C$49.33	C$49.75 +0.85%	C$49.85	C$49.19	13,497 shs	C$2.98 billion
07/26/2021	C$49.53	C$49.33 -0.40%	C$50.33	C$49.33	14,224 shs	C$2.96 billion
07/23/2021	C$50.22	C$49.53 -1.37%	C$50.30	C$49.50	18,840 shs	C$2.97 billion
07/22/2021	C$50.31	C$50.22 -0.18%	C$50.49	C$50.05	17,766 shs	C$3.01 billion
07/21/2021	C$49.20	C$50.31 +2.26%	C$50.43	C$49.23	27,198 shs	C$3.02 billion
07/20/2021	C$48.51	C$49.20 +1.42%	C$49.46	C$48.44	10,102 shs	C$2.95 billion
07/19/2021	C$49.53	C$48.51 -2.06%	C$49.19	C$48.06	21,729 shs	C$2.91 billion
07/16/2021	C$49.56	C$49.53 -0.06%	C$49.53	C$49.02	19,534 shs	C$2.97 billion

This page was last updated on 10/17/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

First National Financial Stock Chart and Price History