First National Financial Corporation - Price History

Monthly price history for FN.TO (First National Financial Corporation)

DateAdjusted priceReal price
October 2022 36.01 CAD 36.01 CAD
September 2022 36.01 CAD 36.01 CAD
August 2022 37.19 CAD 37.19 CAD
July 2022 37.48 CAD 37.48 CAD
June 2022 32.93 CAD 33.11 CAD
May 2022 36.70 CAD 37.11 CAD
April 2022 35.72 CAD 36.32 CAD
March 2022 39.66 CAD 40.53 CAD
February 2022 43.00 CAD 44.16 CAD
January 2022 42.47 CAD 43.81 CAD
December 2021 40.11 CAD 41.56 CAD
November 2021 39.58 CAD 41.21 CAD
October 2021 38.69 CAD 41.65 CAD
September 2021 40.22 CAD 43.50 CAD
August 2021 42.65 CAD 46.32 CAD
July 2021 42.27 CAD 46.11 CAD
June 2021 44.93 CAD 49.21 CAD
May 2021 48.10 CAD 52.90 CAD
April 2021 46.71 CAD 51.56 CAD
March 2021 44.67 CAD 49.48 CAD
February 2021 39.86 CAD 44.31 CAD
January 2021 39.16 CAD 43.70 CAD
December 2020 37.02 CAD 41.48 CAD
November 2020 34.40 CAD 38.70 CAD
October 2020 32.33 CAD 37.00 CAD
September 2020 27.85 CAD 32.01 CAD
August 2020 28.70 CAD 33.15 CAD
July 2020 29.73 CAD 34.51 CAD
June 2020 24.22 CAD 28.24 CAD
May 2020 26.04 CAD 30.55 CAD
April 2020 27.13 CAD 31.99 CAD
March 2020 21.02 CAD 24.92 CAD
February 2020 28.78 CAD 34.35 CAD
January 2020 31.99 CAD 38.35 CAD
December 2019 31.63 CAD 38.08 CAD
November 2019 34.68 CAD 41.93 CAD
October 2019 34.92 CAD 42.89 CAD
September 2019 31.62 CAD 39.00 CAD
August 2019 29.48 CAD 36.50 CAD
July 2019 26.34 CAD 32.75 CAD
June 2019 25.00 CAD 31.25 CAD
May 2019 24.28 CAD 30.50 CAD
April 2019 25.47 CAD 32.16 CAD
March 2019 24.08 CAD 30.56 CAD
February 2019 22.97 CAD 29.30 CAD
January 2019 22.46 CAD 28.81 CAD
December 2018 21.29 CAD 27.46 CAD
November 2018 22.23 CAD 28.84 CAD
October 2018 19.96 CAD 26.94 CAD
September 2018 21.43 CAD 29.10 CAD
August 2018 21.34 CAD 29.14 CAD
July 2018 21.58 CAD 29.61 CAD
June 2018 20.67 CAD 28.52 CAD
May 2018 19.80 CAD 27.47 CAD
April 2018 19.03 CAD 26.55 CAD
March 2018 18.39 CAD 25.80 CAD
February 2018 19.50 CAD 27.52 CAD
January 2018 20.11 CAD 28.54 CAD
December 2017 20.18 CAD 28.80 CAD
November 2017 20.56 CAD 29.50 CAD
October 2017 19.06 CAD 28.70 CAD
September 2017 17.48 CAD 26.46 CAD
August 2017 16.96 CAD 25.82 CAD
July 2017 16.32 CAD 25.00 CAD
June 2017 17.62 CAD 27.15 CAD
May 2017 16.31 CAD 25.28 CAD
April 2017 14.76 CAD 23.01 CAD
March 2017 17.02 CAD 26.70 CAD
February 2017 17.06 CAD 26.91 CAD
January 2017 18.24 CAD 28.92 CAD
December 2016 16.90 CAD 26.93 CAD
November 2016 16.42 CAD 26.31 CAD
October 2016 15.18 CAD 24.45 CAD
September 2016 19.73 CAD 31.97 CAD
August 2016 18.26 CAD 29.72 CAD
July 2016 18.48 CAD 30.21 CAD
June 2016 18.25 CAD 29.97 CAD
May 2016 18.11 CAD 29.89 CAD
April 2016 17.18 CAD 28.50 CAD
March 2016 15.52 CAD 25.86 CAD
February 2016 12.83 CAD 21.50 CAD
January 2016 13.04 CAD 21.98 CAD
December 2015 13.22 CAD 22.43 CAD
November 2015 13.33 CAD 22.75 CAD
October 2015 12.95 CAD 22.23 CAD
September 2015 12.71 CAD 21.93 CAD
August 2015 11.72 CAD 20.35 CAD
July 2015 10.51 CAD 18.38 CAD
June 2015 11.24 CAD 19.79 CAD
May 2015 11.77 CAD 20.85 CAD
April 2015 12.66 CAD 22.57 CAD
March 2015 11.44 CAD 20.51 CAD
February 2015 12.15 CAD 21.91 CAD
January 2015 12.24 CAD 22.20 CAD
December 2014 12.89 CAD 23.51 CAD
November 2014 13.36 CAD 24.50 CAD
October 2014 12.64 CAD 23.30 CAD
September 2014 11.46 CAD 21.24 CAD
August 2014 11.98 CAD 22.33 CAD
July 2014 12.55 CAD 23.52 CAD
June 2014 11.76 CAD 22.15 CAD
May 2014 12.03 CAD 22.80 CAD
April 2014 12.50 CAD 23.81 CAD
March 2014 12.73 CAD 24.37 CAD
February 2014 13.46 CAD 25.90 CAD
January 2014 11.67 CAD 22.58 CAD
December 2013 11.63 CAD 22.60 CAD
November 2013 12.01 CAD 23.47 CAD
October 2013 11.09 CAD 21.79 CAD
September 2013 9.63 CAD 18.91 CAD
August 2013 9.31 CAD 18.39 CAD
July 2013 9.05 CAD 18.00 CAD
June 2013 7.96 CAD 15.84 CAD
May 2013 8.86 CAD 17.75 CAD
April 2013 9.22 CAD 18.59 CAD
March 2013 8.47 CAD 17.20 CAD
February 2013 8.54 CAD 17.46 CAD
January 2013 8.97 CAD 18.46 CAD
December 2012 9.08 CAD 18.80 CAD
November 2012 8.31 CAD 17.31 CAD
October 2012 8.09 CAD 16.95 CAD
September 2012 7.71 CAD 16.27 CAD
August 2012 8.01 CAD 17.00 CAD
July 2012 7.89 CAD 16.85 CAD
June 2012 7.17 CAD 15.43 CAD
May 2012 6.81 CAD 14.75 CAD
April 2012 7.40 CAD 16.13 CAD
March 2012 6.95 CAD 15.26 CAD
February 2012 8.11 CAD 17.93 CAD
January 2012 7.92 CAD 17.60 CAD
December 2011 7.81 CAD 17.45 CAD
November 2011 6.71 CAD 15.10 CAD
October 2011 6.69 CAD 15.15 CAD
September 2011 7.08 CAD 16.14 CAD
August 2011 6.97 CAD 16.00 CAD
July 2011 7.25 CAD 16.75 CAD
June 2011 7.21 CAD 16.77 CAD
May 2011 7.60 CAD 17.80 CAD
April 2011 7.67 CAD 18.05 CAD
March 2011 7.73 CAD 18.30 CAD
February 2011 7.90 CAD 18.80 CAD
January 2011 7.73 CAD 18.50 CAD
December 2010 7.72 CAD 18.60 CAD
November 2010 7.89 CAD 19.50 CAD
October 2010 7.18 CAD 17.85 CAD
September 2010 7.28 CAD 18.24 CAD
August 2010 6.85 CAD 17.28 CAD
July 2010 6.50 CAD 16.50 CAD
June 2010 6.64 CAD 16.99 CAD
May 2010 6.70 CAD 17.26 CAD
April 2010 7.13 CAD 18.50 CAD
March 2010 8.11 CAD 21.20 CAD
February 2010 7.61 CAD 20.01 CAD
January 2010 7.18 CAD 19.00 CAD
December 2009 7.10 CAD 18.91 CAD
November 2009 7.10 CAD 19.03 CAD
October 2009 7.06 CAD 19.03 CAD
September 2009 5.86 CAD 15.91 CAD
August 2009 5.17 CAD 14.15 CAD
July 2009 4.77 CAD 13.15 CAD
June 2009 4.24 CAD 11.79 CAD
May 2009 4.27 CAD 11.99 CAD
April 2009 3.74 CAD 10.60 CAD
March 2009 3.35 CAD 9.60 CAD
February 2009 3.43 CAD 9.94 CAD
January 2009 3.36 CAD 9.85 CAD
December 2008 3.54 CAD 10.49 CAD
November 2008 3.81 CAD 11.50 CAD
October 2008 3.46 CAD 10.54 CAD
September 2008 3.92 CAD 12.10 CAD
August 2008 3.88 CAD 12.08 CAD
July 2008 3.67 CAD 11.55 CAD

FN.TO

List: canada

Price: 36.01CAD

52 week range price:
32.12
46.48

Dividend Yield: 6.39%

5-year range yield:
1.30%
52.67%

Forward Dividend Yield: 6.66%

Payout Ratio: 44.95%

Payout Ratio Range:
39.68%
219.51%

Dividend Per Share: 2.35 CAD

Earnings Per Share: 3.16 CAD

P/E Ratio: 10.90

Exchange: TOR

Sector: Financial Services

Industry: Mortgage Finance

Volume: 28338

Ebitda: 816.5 million

Market Capitalization: 2.2 billion

Average Dividend Frequency: 11

Years Paying Dividends: 17

DGR3: -8.57%

DGR5: 10.65%

DGR10: 8.25%

Links: