U.S. markets open in 6 hours 39 minutes
F S&P 500
5,561.00 +15.00 (+0.27%) F Dow Jones
39,570.00 +20.00 (+0.05%) F Nasdaq
20,117.75 +78.25 (+0.39%) E-mini Russell 2000 Index Futur
2,070.10 +10.00 (+0.49%) Petróleo
82.27 +0.53 (+0.65%) Oro
2,337.10 +0.50 (+0.02%)
First National Financial Corporation (FNLIF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 09:37AM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 26 jun 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 25 jun 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 24 jun 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 21 jun 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 20 jun 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 1,400 |
| 18 jun 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 600 |
| 17 jun 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 400 |
| 14 jun 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 300 |
| 13 jun 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1,600 |
| 12 jun 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 600 |
| 11 jun 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 2,400 |
| 10 jun 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 2,600 |
| 07 jun 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 400 |
| 06 jun 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 600 |
| 05 jun 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 04 jun 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 03 jun 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 300 |
| 31 may 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 1,000 |
| 31 may 2024 | 0.149 Dividendo | |||||
| 30 may 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.74 | 800 |
| 29 may 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.74 | 700 |
| 28 may 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.74 | 3,500 |
| 24 may 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.74 | - |
| 23 may 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.74 | 1,800 |
| 22 may 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.74 | 1,000 |
| 21 may 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.74 | - |
| 20 may 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.74 | - |
| 17 may 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.74 | - |
| 16 may 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.74 | - |
| 15 may 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.74 | - |
| 14 may 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.74 | - |
| 13 may 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.74 | 400 |
| 10 may 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.53 | - |
| 09 may 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.53 | - |
| 08 may 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.53 | - |
| 07 may 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.53 | - |
| 06 may 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.53 | - |
| 03 may 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.53 | - |
| 02 may 2024 | 26.54 | 26.75 | 26.54 | 26.68 | 26.53 | 600 |
| 01 may 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.34 | - |
| 30 abr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.34 | - |
| 29 abr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.34 | - |
| 29 abr 2024 | 0.149 Dividendo | |||||
| 26 abr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.19 | - |
| 25 abr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.19 | - |
| 24 abr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.19 | - |
| 23 abr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.19 | - |
| 22 abr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.19 | - |
| 19 abr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.19 | - |
| 18 abr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.19 | - |
| 17 abr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.19 | - |
| 16 abr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.19 | - |
| 15 abr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.19 | - |
| 12 abr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.19 | - |
| 11 abr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.19 | - |
| 10 abr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.19 | - |
| 09 abr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.19 | - |
| 08 abr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.19 | - |
| 05 abr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.19 | 200 |
| 04 abr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.34 | - |
| 03 abr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.34 | - |
| 02 abr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.34 | - |
| 01 abr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.34 | - |
| 28 mar 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.34 | - |
| 27 mar 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.34 | - |
| 27 mar 2024 | 0.15 Dividendo | |||||
| 26 mar 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.19 | - |
| 25 mar 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.19 | - |
| 22 mar 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.19 | 200 |
| 21 mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.21 | - |
| 20 mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.21 | - |
| 19 mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.21 | 500 |
| 18 mar 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 26.63 | 100 |
| 15 mar 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 26.63 | - |
| 14 mar 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 26.63 | 300 |
| 13 mar 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 26.59 | - |
| 12 mar 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 26.59 | 900 |
| 11 mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.57 | - |
| 08 mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.57 | - |
| 07 mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.57 | - |
| 06 mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.57 | 200 |
| 05 mar 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.67 | - |
| 04 mar 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.67 | - |
| 01 mar 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.67 | - |
| 29 feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.67 | - |
| 28 feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.67 | - |
| 28 feb 2024 | 0.151 Dividendo | |||||
| 27 feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.53 | - |
| 26 feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.53 | - |
| 23 feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.53 | - |
| 22 feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.53 | - |
| 21 feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.53 | - |
| 20 feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.53 | - |
| 16 feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.53 | - |
| 15 feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.53 | - |
| 14 feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.53 | - |
| 13 feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.53 | - |
| 12 feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.53 | - |
| 09 feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.53 | 100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.