First National Corp (FXNC) Historical Stock Data
24.63 ↑0.07 (0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FXNC is down -0.44% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 24.75 | 24.63 | ↓$0.12 (-0.48%) | 24.50 | 24.75 | 23.20K |
| 2025-12-03 | 24.60 | 24.56 | ↓$0.04 (-0.16%) | 24.56 | 24.74 | 16.44K |
| 2025-12-02 | 24.75 | 24.30 | ↓$0.45 (-1.82%) | 24.30 | 24.80 | 16.74K |
| 2025-12-01 | 24.55 | 24.60 | ↑$0.04 (0.18%) | 24.44 | 24.75 | 11.83K |
| 2025-11-28 | 24.31 | 24.50 | ↑$0.20 (0.80%) | 24.31 | 24.70 | 7.32K |
| 2025-11-26 | 24.75 | 24.51 | ↓$0.24 (-0.97%) | 24.25 | 24.79 | 21.80K |
| 2025-11-25 | 23.94 | 24.60 | ↑$0.66 (2.76%) | 23.94 | 24.79 | 20.52K |
| 2025-11-24 | 24.16 | 23.94 | ↓$0.22 (-0.91%) | 23.71 | 24.45 | 17.80K |
| 2025-11-21 | 23.09 | 23.96 | ↑$0.87 (3.77%) | 23.09 | 24.08 | 34.89K |
| 2025-11-20 | 23.74 | 23.13 | ↓$0.61 (-2.57%) | 23.07 | 23.79 | 14.61K |
| 2025-11-19 | 24.00 | 23.17 | ↓$0.83 (-3.46%) | 23.17 | 24.00 | 18.96K |
| 2025-11-18 | 24.20 | 23.36 | ↓$0.84 (-3.47%) | 23.25 | 24.20 | 15.52K |
| 2025-11-17 | 24.03 | 23.50 | ↓$0.53 (-2.21%) | 23.50 | 24.27 | 15.08K |
| 2025-11-14 | 24.01 | 24.15 | ↑$0.15 (0.60%) | 23.90 | 24.45 | 25.76K |
| 2025-11-13 | 23.80 | 24.10 | ↑$0.30 (1.26%) | 23.75 | 24.37 | 13.68K |
| 2025-11-12 | 23.81 | 23.71 | ↓$0.10 (-0.42%) | 23.60 | 23.85 | 10.20K |
| 2025-11-11 | 23.26 | 23.51 | ↑$0.25 (1.07%) | 23.05 | 23.65 | 20.55K |
| 2025-11-10 | 23.59 | 23.06 | ↓$0.53 (-2.25%) | 23.00 | 23.59 | 11.59K |
| 2025-11-07 | 23.13 | 22.86 | ↓$0.27 (-1.17%) | 22.86 | 23.13 | 10.07K |
| 2025-11-06 | 23.10 | 22.95 | ↓$0.15 (-0.65%) | 22.87 | 23.16 | 11.84K |
| 2025-11-05 | 22.65 | 23.15 | ↑$0.50 (2.21%) | 22.65 | 23.20 | 13.81K |
| 2025-11-04 | 22.63 | 22.50 | ↓$0.13 (-0.57%) | 22.42 | 22.63 | 12.90K |
| 2025-11-03 | 22.55 | 22.48 | ↓$0.07 (-0.31%) | 22.40 | 22.69 | 11.17K |
| 2025-10-31 | 22.60 | 22.52 | ↓$0.08 (-0.35%) | 22.10 | 22.60 | 11.31K |
| 2025-10-30 | 22.70 | 22.30 | ↓$0.40 (-1.74%) | 22.15 | 22.70 | 40.40K |
| 2025-10-29 | 22.51 | 22.29 | ↓$0.22 (-0.98%) | 22.09 | 22.84 | 13.87K |
| 2025-10-28 | 22.72 | 22.52 | ↓$0.20 (-0.88%) | 22.52 | 22.89 | 7.64K |
| 2025-10-27 | 22.96 | 22.71 | ↓$0.25 (-1.09%) | 22.70 | 23.14 | 10.65K |
| 2025-10-24 | 22.73 | 22.95 | ↑$0.22 (0.98%) | 22.73 | 23.12 | 23.24K |
| 2025-10-23 | 22.89 | 22.78 | ↓$0.11 (-0.48%) | 22.61 | 22.95 | 22.35K |
Create an account or log in to view more rows.
$FXNC Very bullish action
$FXNC bear trap dude
$FXNC 5 minute looks sexy
$FXNC the time is near
$FXNC it's true....
$FXNC good support.....
$FXNC good place to average up
$FXNC Keep up the pressure.
$FXNC I bought the dip
$FXNC is it Monday yet?