Quotes and Market Data
Find a quote
FIRST NATIONAL FINANCIAL CORP.
48.13 Up 0.03 (0.06 %)
Delayed : 2025/09/16 10:45:07
- Previous close $48.10
- Opening $48.08
- Price Ask $48.13
- Price Bid $48.13
- Size Bid 5
- Size Ask 8
- Today High $48.15
- Today Low $48.08
- 52 Weeks High $49.00
- 52 Weeks Low $35.50
- Volume 29,618
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:43 AM | $48.13 | Up $0.00 | $48.13 | $48.13 | 1,000 |
| 10:42 AM | $48.13 | Up $0.00 | $48.13 | $48.13 | 200 |
| 10:41 AM | $48.13 | Down $ -0.01 | $48.13 | $48.13 | 1,500 |
| 10:37 AM | $48.14 | Up $0.01 | $48.14 | $48.13 | 1,000 |
| 10:37 AM | $48.14 | Up $0.00 | $48.14 | $48.13 | 0 |
| 10:37 AM | $48.14 | Up $0.00 | $48.14 | $48.13 | 0 |
| 10:37 AM | $48.14 | Up $0.00 | $48.14 | $48.13 | 0 |
| 10:35 AM | $48.13 | Up $0.00 | $48.13 | $48.13 | 100 |
| 10:35 AM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 10:32 AM | $48.13 | Up $0.00 | $48.13 | $48.13 | 500 |
| 10:32 AM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 10:32 AM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 10:28 AM | $48.13 | Up $0.00 | $48.13 | $48.13 | 1,000 |
| 10:28 AM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 10:28 AM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 10:28 AM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 10:27 AM | $48.13 | Up $0.03 | $48.13 | $48.10 | 1,000 |
| 10:22 AM | $48.10 | Down $ -0.01 | $48.10 | $48.10 | 800 |
| 10:22 AM | $48.10 | Up $0.00 | $48.10 | $48.10 | 0 |
| 10:22 AM | $48.10 | Up $0.00 | $48.10 | $48.10 | 0 |
| 10:22 AM | $48.10 | Up $0.00 | $48.10 | $48.10 | 0 |
| 10:22 AM | $48.10 | Up $0.00 | $48.10 | $48.10 | 0 |
| 10:21 AM | $48.11 | Down $ -0.01 | $48.11 | $48.11 | 100 |
| 10:20 AM | $48.12 | Up $0.02 | $48.12 | $48.12 | 100 |
| 10:18 AM | $48.10 | Down $ -0.01 | $48.10 | $48.10 | 400 |
| 10:18 AM | $48.10 | Up $0.00 | $48.10 | $48.10 | 0 |
| 10:16 AM | $48.11 | Up $0.00 | $48.11 | $48.11 | 200 |
| 10:16 AM | $48.11 | Up $0.00 | $48.11 | $48.11 | 0 |
| 10:15 AM | $48.11 | Up $0.01 | $48.11 | $48.10 | 800 |
| 10:14 AM | $48.10 | Up $0.00 | $48.10 | $48.10 | 900 |
| 10:13 AM | $48.10 | Up $0.00 | $48.10 | $48.10 | 400 |
| 10:12 AM | $48.10 | Up $0.00 | $48.10 | $48.10 | 400 |
| 10:10 AM | $48.10 | Up $0.00 | $48.10 | $48.10 | 100 |
| 10:10 AM | $48.10 | Up $0.00 | $48.10 | $48.10 | 0 |
| 10:09 AM | $48.10 | Up $0.00 | $48.10 | $48.10 | 400 |
| 10:08 AM | $48.10 | Up $0.00 | $48.10 | $48.10 | 300 |
| 10:07 AM | $48.10 | Up $0.00 | $48.10 | $48.10 | 300 |
| 10:06 AM | $48.10 | Up $0.00 | $48.10 | $48.10 | 300 |
| 10:05 AM | $48.10 | Up $0.00 | $48.10 | $48.10 | 600 |
| 10:04 AM | $48.10 | Up $0.00 | $48.10 | $48.10 | 300 |
| 10:02 AM | $48.10 | Up $0.00 | $48.10 | $48.10 | 300 |
| 10:02 AM | $48.10 | Up $0.00 | $48.10 | $48.10 | 0 |
| 10:01 AM | $48.10 | Up $0.00 | $48.10 | $48.10 | 300 |
| 10:00 AM | $48.10 | Up $0.00 | $48.10 | $48.10 | 1,800 |
| 09:59 AM | $48.10 | Up $0.00 | $48.10 | $48.10 | 600 |
| 09:58 AM | $48.10 | Up $0.00 | $48.10 | $48.10 | 700 |
| 09:57 AM | $48.10 | Up $0.00 | $48.10 | $48.10 | 500 |
| 09:56 AM | $48.10 | Up $0.00 | $48.10 | $48.10 | 600 |
| 09:55 AM | $48.10 | Up $0.00 | $48.10 | $48.10 | 500 |
| 09:54 AM | $48.10 | Down $ -0.01 | $48.11 | $48.10 | 700 |
| 09:53 AM | $48.11 | Up $0.00 | $48.11 | $48.11 | 400 |
| 09:52 AM | $48.11 | Up $0.00 | $48.11 | $48.11 | 400 |
| 09:51 AM | $48.11 | Up $0.01 | $48.11 | $48.11 | 400 |
| 09:50 AM | $48.10 | Down $ -0.02 | $48.11 | $48.10 | 500 |
| 09:49 AM | $48.12 | Down $ -0.02 | $48.12 | $48.12 | 100 |
| 09:42 AM | $48.14 | Up $0.01 | $48.14 | $48.14 | 100 |
| 09:42 AM | $48.14 | Up $0.00 | $48.14 | $48.14 | 0 |
| 09:42 AM | $48.14 | Up $0.00 | $48.14 | $48.14 | 0 |
| 09:42 AM | $48.14 | Up $0.00 | $48.14 | $48.14 | 0 |
| 09:42 AM | $48.14 | Up $0.00 | $48.14 | $48.14 | 0 |
| 09:42 AM | $48.14 | Up $0.00 | $48.14 | $48.14 | 0 |
| 09:42 AM | $48.14 | Up $0.00 | $48.14 | $48.14 | 0 |
| 09:40 AM | $48.13 | Down $ -0.01 | $48.13 | $48.12 | 1,100 |
| 09:40 AM | $48.13 | Up $0.00 | $48.13 | $48.12 | 0 |
| 09:36 AM | $48.14 | Up $0.00 | $48.14 | $48.14 | 300 |
| 09:36 AM | $48.14 | Up $0.00 | $48.14 | $48.14 | 0 |
| 09:36 AM | $48.14 | Up $0.00 | $48.14 | $48.14 | 0 |
| 09:36 AM | $48.14 | Up $0.00 | $48.14 | $48.14 | 0 |
| 09:31 AM | $48.14 | Down $ -0.01 | $48.14 | $48.14 | 200 |
| 09:31 AM | $48.14 | Up $0.00 | $48.14 | $48.14 | 0 |
| 09:31 AM | $48.14 | Up $0.00 | $48.14 | $48.14 | 0 |
| 09:31 AM | $48.14 | Up $0.00 | $48.14 | $48.14 | 0 |
| 09:31 AM | $48.14 | Up $0.00 | $48.14 | $48.14 | 0 |
| 09:30 AM | $48.15 | Up $0.05 | $48.15 | $48.08 | 6,700 |
| Previous close | $48.10 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15-09-2025 | $48.10 | $48.05 | $48.12 | $48.04 | 83,000 |
| 12-09-2025 | $48.09 | $48.13 | $48.13 | $48.05 | 36,600 |
| 11-09-2025 | $48.13 | $48.13 | $48.15 | $48.02 | 67,000 |
| 10-09-2025 | $48.11 | $48.12 | $48.14 | $48.05 | 93,200 |
| 09-09-2025 | $48.23 | $48.24 | $48.25 | $48.17 | 24,600 |
| 08-09-2025 | $48.35 | $48.18 | $48.45 | $48.13 | 64,700 |
| 05-09-2025 | $48.10 | $48.13 | $48.28 | $48.09 | 69,400 |
| 04-09-2025 | $48.27 | $48.02 | $48.28 | $48.00 | 43,700 |
| 03-09-2025 | $48.05 | $48.02 | $48.12 | $48.00 | 78,400 |
| 02-09-2025 | $48.15 | $48.05 | $48.20 | $48.05 | 24,300 |
| 29-08-2025 | $48.22 | $48.23 | $48.29 | $48.19 | 63,600 |
| 28-08-2025 | $48.28 | $48.24 | $48.40 | $48.23 | 33,600 |
| 27-08-2025 | $48.23 | $48.20 | $48.25 | $48.16 | 36,500 |
| 26-08-2025 | $48.25 | $48.15 | $48.25 | $48.11 | 70,300 |
| 25-08-2025 | $48.17 | $48.18 | $48.24 | $48.14 | 10,800 |
| 22-08-2025 | $48.17 | $48.20 | $48.22 | $48.13 | 33,100 |
| 21-08-2025 | $48.21 | $48.23 | $48.26 | $48.20 | 14,800 |
| 20-08-2025 | $48.22 | $48.20 | $48.25 | $48.15 | 15,900 |
| 19-08-2025 | $48.26 | $48.16 | $48.26 | $48.14 | 37,700 |
| 18-08-2025 | $48.16 | $48.26 | $48.27 | $48.13 | 14,200 |
| 15-08-2025 | $48.26 | $48.29 | $48.33 | $48.17 | 45,500 |
| 14-08-2025 | $48.26 | $48.31 | $48.34 | $48.16 | 92,900 |
| 13-08-2025 | $48.40 | $48.34 | $48.43 | $48.32 | 44,400 |
| 12-08-2025 | $48.23 | $48.17 | $48.25 | $48.12 | 65,400 |
| 11-08-2025 | $48.18 | $48.20 | $48.20 | $48.11 | 19,500 |
| 08-08-2025 | $48.20 | $48.20 | $48.20 | $48.15 | 32,200 |
| 07-08-2025 | $48.18 | $48.20 | $48.21 | $48.14 | 30,800 |
| 06-08-2025 | $48.19 | $48.14 | $48.19 | $48.12 | 23,300 |
| 05-08-2025 | $48.16 | $48.07 | $48.16 | $48.04 | 39,900 |
| 01-08-2025 | $48.04 | $48.06 | $48.13 | $48.00 | 56,100 |
Graphs are not available, please refer to the detailed table