First National Corp (FXNC) Historical Stock Data
15.50 ↑0.04 (0.26%)
As of May 17, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, FXNC is down -0.56% a day on average. There have been 9 days where First National Corp closed green and 21 days where FXNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 15.70 | 15.50 | ↓$0.20 (-1.24%) | 15.50 | 15.70 | 2.25K |
| 2024-05-16 | 15.63 | 15.46 | ↓$0.17 (-1.08%) | 15.46 | 15.75 | 1.78K |
| 2024-05-15 | 15.45 | 15.40 | ↓$0.05 (-0.32%) | 15.35 | 15.60 | 5.67K |
| 2024-05-14 | 15.40 | 15.30 | ↓$0.10 (-0.65%) | 15.09 | 15.88 | 19.27K |
| 2024-05-13 | 15.79 | 15.37 | ↓$0.42 (-2.63%) | 15.35 | 15.79 | 3.53K |
| 2024-05-10 | 15.51 | 15.25 | ↓$0.26 (-1.68%) | 15.25 | 15.62 | 2.13K |
| 2024-05-09 | 15.30 | 15.30 | ↑$0.00 (0.00%) | 15.30 | 15.30 | 163 |
| 2024-05-08 | 15.38 | 15.30 | ↓$0.08 (-0.52%) | 15.30 | 15.38 | 2.19K |
| 2024-05-07 | 15.50 | 15.37 | ↓$0.13 (-0.81%) | 15.37 | 15.53 | 2.74K |
| 2024-05-06 | 15.40 | 15.32 | ↓$0.08 (-0.52%) | 15.23 | 15.79 | 5.44K |
| 2024-05-03 | 15.25 | 15.40 | ↑$0.15 (0.98%) | 15.25 | 15.75 | 4.39K |
| 2024-05-02 | 14.90 | 15.20 | ↑$0.30 (2.01%) | 14.84 | 15.35 | 11.33K |
| 2024-05-01 | 14.85 | 14.85 | ↓$0.00 (0.00%) | 14.85 | 14.85 | 1.32K |
| 2024-04-30 | 14.60 | 14.76 | ↑$0.16 (1.10%) | 14.50 | 14.76 | 2.70K |
| 2024-04-29 | 14.84 | 14.78 | ↓$0.06 (-0.40%) | 14.78 | 14.85 | 2.06K |
| 2024-04-26 | 15.03 | 15.03 | ↑$0.00 (0.00%) | 15.03 | 15.03 | 450 |
| 2024-04-25 | 15.13 | 15.03 | ↓$0.10 (-0.63%) | 15.03 | 15.13 | 1.73K |
| 2024-04-24 | 14.90 | 15.04 | ↑$0.14 (0.94%) | 14.90 | 15.04 | 2.11K |
| 2024-04-23 | 14.80 | 15.41 | ↑$0.61 (4.09%) | 14.67 | 15.41 | 1.51K |
| 2024-04-22 | 14.97 | 14.94 | ↓$0.03 (-0.17%) | 14.85 | 15.22 | 11.85K |
| 2024-04-19 | 14.95 | 15.05 | ↑$0.10 (0.67%) | 14.95 | 15.40 | 18.25K |
| 2024-04-18 | 15.00 | 14.96 | ↓$0.04 (-0.27%) | 14.50 | 15.50 | 6.77K |
| 2024-04-17 | 15.39 | 15.00 | ↓$0.39 (-2.53%) | 15.00 | 15.84 | 1.57K |
| 2024-04-16 | 15.22 | 15.05 | ↓$0.17 (-1.12%) | 14.90 | 15.22 | 4.14K |
| 2024-04-15 | 15.65 | 15.25 | ↓$0.40 (-2.56%) | 15.11 | 15.65 | 1.91K |
| 2024-04-12 | 15.74 | 15.39 | ↓$0.35 (-2.22%) | 15.39 | 15.74 | 3.23K |
| 2024-04-11 | 15.00 | 15.03 | ↑$0.03 (0.20%) | 15.00 | 15.68 | 1.70K |
| 2024-04-10 | 15.86 | 15.15 | ↓$0.71 (-4.48%) | 14.90 | 15.87 | 10.88K |
| 2024-04-09 | 16.06 | 16.00 | ↓$0.06 (-0.37%) | 16.00 | 16.44 | 2.68K |
| 2024-04-08 | 16.45 | 16.04 | ↓$0.41 (-2.49%) | 16.03 | 16.45 | 9.87K |
Create an account or log in to view more rows.
$FXNC Buying more
$FXNC called it
$FXNC Hold on to your Butts.
$FXNC buy the dip were blasting off
$FXNC Spike it!
$FXNC COME ON!!! Ugh!
$FXNC cup and handle dont play
$FXNC Slapping that ask today
$FXNC Powell save me
$FXNC slap the ask.