First National Corp (FXNC) Historical Stock Data
15.40 ↑0.20 (1.32%)
As of May 3, 2024, 10:14am EST.
Historical Data
In the past 30 trading days, FXNC is down -0.50% a day on average. There have been 12 days where First National Corp closed green and 18 days where FXNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 16.30 | 16.30 | ↑$0.00 (0.00%) | 16.30 | 16.30 | 621 |
| 2024-04-04 | 16.26 | 16.25 | ↓$0.01 (-0.06%) | 16.25 | 16.63 | 2.29K |
| 2024-04-03 | 16.50 | 16.30 | ↓$0.20 (-1.21%) | 16.05 | 16.50 | 1.40K |
| 2024-04-02 | 16.09 | 16.18 | ↑$0.09 (0.56%) | 16.01 | 16.24 | 5.60K |
| 2024-04-01 | 16.18 | 16.12 | ↓$0.06 (-0.37%) | 16.12 | 16.25 | 4.02K |
| 2024-03-28 | 16.45 | 16.26 | ↓$0.19 (-1.16%) | 16.26 | 16.49 | 1.86K |
| 2024-03-27 | 16.38 | 16.25 | ↓$0.13 (-0.76%) | 16.25 | 16.40 | 5.64K |
| 2024-03-26 | 17.25 | 16.33 | ↓$0.92 (-5.33%) | 16.27 | 17.25 | 19.28K |
| 2024-03-25 | 17.66 | 17.66 | ↑$0.00 (0.00%) | 17.66 | 17.66 | 329 |
| 2024-03-22 | 17.43 | 17.55 | ↑$0.12 (0.69%) | 17.43 | 18.00 | 1.98K |
Create an account or log in to view more rows.
$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.
$FXNC I would not be a bear now