First National Financial Corporation - Price History
Monthly price history for FN.TO (First National Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| January 2023 | 38.66 CAD | 38.66 CAD |
| December 2022 | 36.22 CAD | 36.22 CAD |
| November 2022 | 36.08 CAD | 36.08 CAD |
| October 2022 | 34.02 CAD | 34.20 CAD |
| September 2022 | 35.61 CAD | 36.01 CAD |
| August 2022 | 36.58 CAD | 37.19 CAD |
| July 2022 | 36.67 CAD | 37.48 CAD |
| June 2022 | 32.22 CAD | 33.11 CAD |
| May 2022 | 35.91 CAD | 37.11 CAD |
| April 2022 | 34.95 CAD | 36.32 CAD |
| March 2022 | 38.80 CAD | 40.53 CAD |
| February 2022 | 42.07 CAD | 44.16 CAD |
| January 2022 | 41.56 CAD | 43.81 CAD |
| December 2021 | 39.24 CAD | 41.56 CAD |
| November 2021 | 38.73 CAD | 41.21 CAD |
| October 2021 | 37.86 CAD | 41.65 CAD |
| September 2021 | 39.36 CAD | 43.50 CAD |
| August 2021 | 41.73 CAD | 46.32 CAD |
| July 2021 | 41.36 CAD | 46.11 CAD |
| June 2021 | 43.96 CAD | 49.21 CAD |
| May 2021 | 47.07 CAD | 52.90 CAD |
| April 2021 | 45.70 CAD | 51.56 CAD |
| March 2021 | 43.71 CAD | 49.48 CAD |
| February 2021 | 39.00 CAD | 44.31 CAD |
| January 2021 | 38.32 CAD | 43.70 CAD |
| December 2020 | 36.23 CAD | 41.48 CAD |
| November 2020 | 33.65 CAD | 38.70 CAD |
| October 2020 | 31.63 CAD | 37.00 CAD |
| September 2020 | 27.25 CAD | 32.01 CAD |
| August 2020 | 28.08 CAD | 33.15 CAD |
| July 2020 | 29.09 CAD | 34.51 CAD |
| June 2020 | 23.69 CAD | 28.24 CAD |
| May 2020 | 25.48 CAD | 30.55 CAD |
| April 2020 | 26.54 CAD | 31.99 CAD |
| March 2020 | 20.56 CAD | 24.92 CAD |
| February 2020 | 28.16 CAD | 34.35 CAD |
| January 2020 | 31.30 CAD | 38.35 CAD |
| December 2019 | 30.95 CAD | 38.08 CAD |
| November 2019 | 33.94 CAD | 41.93 CAD |
| October 2019 | 34.17 CAD | 42.89 CAD |
| September 2019 | 30.94 CAD | 39.00 CAD |
| August 2019 | 28.84 CAD | 36.50 CAD |
| July 2019 | 25.77 CAD | 32.75 CAD |
| June 2019 | 24.47 CAD | 31.25 CAD |
| May 2019 | 23.76 CAD | 30.50 CAD |
| April 2019 | 24.92 CAD | 32.16 CAD |
| March 2019 | 23.56 CAD | 30.56 CAD |
| February 2019 | 22.47 CAD | 29.30 CAD |
| January 2019 | 21.98 CAD | 28.81 CAD |
| December 2018 | 20.83 CAD | 27.46 CAD |
| November 2018 | 21.75 CAD | 28.84 CAD |
| October 2018 | 19.52 CAD | 26.94 CAD |
| September 2018 | 20.97 CAD | 29.10 CAD |
| August 2018 | 20.88 CAD | 29.14 CAD |
| July 2018 | 21.11 CAD | 29.61 CAD |
| June 2018 | 20.22 CAD | 28.52 CAD |
| May 2018 | 19.38 CAD | 27.47 CAD |
| April 2018 | 18.62 CAD | 26.55 CAD |
| March 2018 | 17.99 CAD | 25.80 CAD |
| February 2018 | 19.08 CAD | 27.52 CAD |
| January 2018 | 19.68 CAD | 28.54 CAD |
| December 2017 | 19.75 CAD | 28.80 CAD |
| November 2017 | 20.12 CAD | 29.50 CAD |
| October 2017 | 18.65 CAD | 28.70 CAD |
| September 2017 | 17.10 CAD | 26.46 CAD |
| August 2017 | 16.59 CAD | 25.82 CAD |
| July 2017 | 15.97 CAD | 25.00 CAD |
| June 2017 | 17.24 CAD | 27.15 CAD |
| May 2017 | 15.96 CAD | 25.28 CAD |
| April 2017 | 14.44 CAD | 23.01 CAD |
| March 2017 | 16.65 CAD | 26.70 CAD |
| February 2017 | 16.69 CAD | 26.91 CAD |
| January 2017 | 17.84 CAD | 28.92 CAD |
| December 2016 | 16.53 CAD | 26.93 CAD |
| November 2016 | 16.07 CAD | 26.31 CAD |
| October 2016 | 14.85 CAD | 24.45 CAD |
| September 2016 | 19.31 CAD | 31.97 CAD |
| August 2016 | 17.87 CAD | 29.72 CAD |
| July 2016 | 18.08 CAD | 30.21 CAD |
| June 2016 | 17.85 CAD | 29.97 CAD |
| May 2016 | 17.72 CAD | 29.89 CAD |
| April 2016 | 16.81 CAD | 28.50 CAD |
| March 2016 | 15.18 CAD | 25.86 CAD |
| February 2016 | 12.56 CAD | 21.50 CAD |
| January 2016 | 12.76 CAD | 21.98 CAD |
| December 2015 | 12.94 CAD | 22.43 CAD |
| November 2015 | 13.05 CAD | 22.75 CAD |
| October 2015 | 12.67 CAD | 22.23 CAD |
| September 2015 | 12.43 CAD | 21.93 CAD |
| August 2015 | 11.47 CAD | 20.35 CAD |
| July 2015 | 10.29 CAD | 18.38 CAD |
| June 2015 | 11.00 CAD | 19.79 CAD |
| May 2015 | 11.51 CAD | 20.85 CAD |
| April 2015 | 12.39 CAD | 22.57 CAD |
| March 2015 | 11.20 CAD | 20.51 CAD |
| February 2015 | 11.89 CAD | 21.91 CAD |
| January 2015 | 11.98 CAD | 22.20 CAD |
| December 2014 | 12.61 CAD | 23.51 CAD |
| November 2014 | 13.08 CAD | 24.50 CAD |
| October 2014 | 12.37 CAD | 23.30 CAD |
| September 2014 | 11.22 CAD | 21.24 CAD |
| August 2014 | 11.72 CAD | 22.33 CAD |
| July 2014 | 12.28 CAD | 23.52 CAD |
| June 2014 | 11.50 CAD | 22.15 CAD |
| May 2014 | 11.77 CAD | 22.80 CAD |
| April 2014 | 12.23 CAD | 23.81 CAD |
| March 2014 | 12.45 CAD | 24.37 CAD |
| February 2014 | 13.17 CAD | 25.90 CAD |
| January 2014 | 11.42 CAD | 22.58 CAD |
| December 2013 | 11.37 CAD | 22.60 CAD |
| November 2013 | 11.75 CAD | 23.47 CAD |
| October 2013 | 10.85 CAD | 21.79 CAD |
| September 2013 | 9.42 CAD | 18.91 CAD |
| August 2013 | 9.10 CAD | 18.39 CAD |
| July 2013 | 8.85 CAD | 18.00 CAD |
| June 2013 | 7.79 CAD | 15.84 CAD |
| May 2013 | 8.67 CAD | 17.75 CAD |
| April 2013 | 9.02 CAD | 18.59 CAD |
| March 2013 | 8.29 CAD | 17.20 CAD |
| February 2013 | 8.36 CAD | 17.46 CAD |
| January 2013 | 8.78 CAD | 18.46 CAD |
| December 2012 | 8.89 CAD | 18.80 CAD |
| November 2012 | 8.14 CAD | 17.31 CAD |
| October 2012 | 7.92 CAD | 16.95 CAD |
| September 2012 | 7.55 CAD | 16.27 CAD |
| August 2012 | 7.83 CAD | 17.00 CAD |
| July 2012 | 7.72 CAD | 16.85 CAD |
| June 2012 | 7.02 CAD | 15.43 CAD |
| May 2012 | 6.66 CAD | 14.75 CAD |
| April 2012 | 7.24 CAD | 16.13 CAD |
| March 2012 | 6.80 CAD | 15.26 CAD |
| February 2012 | 7.94 CAD | 17.93 CAD |
| January 2012 | 7.75 CAD | 17.60 CAD |
| December 2011 | 7.64 CAD | 17.45 CAD |
| November 2011 | 6.57 CAD | 15.10 CAD |
| October 2011 | 6.54 CAD | 15.15 CAD |
| September 2011 | 6.92 CAD | 16.14 CAD |
| August 2011 | 6.82 CAD | 16.00 CAD |
| July 2011 | 7.09 CAD | 16.75 CAD |
| June 2011 | 7.06 CAD | 16.77 CAD |
| May 2011 | 7.44 CAD | 17.80 CAD |
| April 2011 | 7.50 CAD | 18.05 CAD |
| March 2011 | 7.56 CAD | 18.30 CAD |
| February 2011 | 7.72 CAD | 18.80 CAD |
| January 2011 | 7.56 CAD | 18.50 CAD |
| December 2010 | 7.56 CAD | 18.60 CAD |
| November 2010 | 7.72 CAD | 19.50 CAD |
| October 2010 | 7.02 CAD | 17.85 CAD |
| September 2010 | 7.13 CAD | 18.24 CAD |
| August 2010 | 6.71 CAD | 17.28 CAD |
| July 2010 | 6.36 CAD | 16.50 CAD |
| June 2010 | 6.50 CAD | 16.99 CAD |
| May 2010 | 6.55 CAD | 17.26 CAD |
| April 2010 | 6.97 CAD | 18.50 CAD |
| March 2010 | 7.94 CAD | 21.20 CAD |
| February 2010 | 7.45 CAD | 20.01 CAD |
| January 2010 | 7.03 CAD | 19.00 CAD |
| December 2009 | 6.95 CAD | 18.91 CAD |
| November 2009 | 6.95 CAD | 19.03 CAD |
| October 2009 | 6.90 CAD | 19.03 CAD |
| September 2009 | 5.74 CAD | 15.91 CAD |
| August 2009 | 5.06 CAD | 14.15 CAD |
| July 2009 | 4.67 CAD | 13.15 CAD |
| June 2009 | 4.15 CAD | 11.79 CAD |
| May 2009 | 4.18 CAD | 11.99 CAD |
| April 2009 | 3.66 CAD | 10.60 CAD |
| March 2009 | 3.28 CAD | 9.60 CAD |
| February 2009 | 3.36 CAD | 9.94 CAD |
| January 2009 | 3.29 CAD | 9.85 CAD |
| December 2008 | 3.46 CAD | 10.49 CAD |
| November 2008 | 3.73 CAD | 11.50 CAD |
| October 2008 | 3.38 CAD | 10.54 CAD |
| September 2008 | 3.84 CAD | 12.10 CAD |
| August 2008 | 3.79 CAD | 12.08 CAD |
| July 2008 | 3.59 CAD | 11.55 CAD |
FN.TO
List: canada
Price: 38.66CAD
52 week range price:
Dividend Yield: 5.70%
5-year range yield:
Forward Dividend Yield: 6.21%
Payout Ratio: 55.05%
Payout Ratio Range:
Dividend Per Share: 2.40 CAD
Earnings Per Share: 4.36 CAD
P/E Ratio: 8.80
Exchange: TOR
Sector: Financial Services
Industry: Mortgage Finance
Volume: 15956
Ebitda: 816.5 millionMarket Capitalization: 2.1 billion
Average Dividend Frequency: 10
Years Paying Dividends: 18
DGR3: -8.31%
DGR5: 10.62%
DGR10: 8.31%