First National Corp (FXNC) Historical Stock Data
24.26 ↑0.16 (0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FXNC is down -0.17% a day on average. There have been 14 days where First National Corp closed green and 16 days where FXNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 24.50 | 24.26 | ↓$0.24 (-0.99%) | 23.98 | 24.88 | 41.76K |
| 2024-12-19 | 24.85 | 24.10 | ↓$0.75 (-3.02%) | 24.10 | 24.85 | 41.94K |
| 2024-12-18 | 25.02 | 24.06 | ↓$0.96 (-3.84%) | 24.06 | 25.08 | 38.66K |
| 2024-12-17 | 24.83 | 24.88 | ↑$0.05 (0.20%) | 24.68 | 25.15 | 34.79K |
| 2024-12-16 | 25.34 | 24.86 | ↓$0.48 (-1.89%) | 24.86 | 25.40 | 23.97K |
| 2024-12-13 | 25.68 | 25.35 | ↓$0.33 (-1.29%) | 25.34 | 25.68 | 15.02K |
| 2024-12-12 | 25.66 | 25.68 | ↑$0.02 (0.08%) | 25.35 | 25.75 | 15.03K |
| 2024-12-11 | 25.75 | 25.68 | ↓$0.07 (-0.27%) | 25.51 | 26.00 | 25.84K |
| 2024-12-10 | 25.60 | 25.70 | ↑$0.10 (0.39%) | 25.37 | 26.00 | 26.41K |
| 2024-12-09 | 25.31 | 25.75 | ↑$0.44 (1.74%) | 25.31 | 25.75 | 24.58K |
| 2024-12-06 | 25.39 | 25.35 | ↓$0.04 (-0.16%) | 25.31 | 25.41 | 10.75K |
| 2024-12-05 | 25.18 | 25.30 | ↑$0.12 (0.48%) | 25.10 | 25.51 | 14.09K |
| 2024-12-04 | 24.81 | 24.94 | ↑$0.13 (0.52%) | 24.44 | 25.00 | 32.80K |
| 2024-12-03 | 25.24 | 24.92 | ↓$0.32 (-1.27%) | 24.65 | 25.24 | 15.49K |
| 2024-12-02 | 24.72 | 25.02 | ↑$0.30 (1.20%) | 24.60 | 25.36 | 15.58K |
| 2024-11-29 | 24.99 | 24.82 | ↓$0.17 (-0.68%) | 24.55 | 24.99 | 11.90K |
| 2024-11-27 | 24.35 | 24.78 | ↑$0.43 (1.77%) | 24.26 | 24.81 | 23.37K |
| 2024-11-26 | 23.75 | 24.35 | ↑$0.60 (2.53%) | 23.69 | 24.35 | 23.56K |
| 2024-11-25 | 22.80 | 23.66 | ↑$0.86 (3.77%) | 22.46 | 23.79 | 42.98K |
| 2024-11-22 | 22.50 | 22.55 | ↑$0.05 (0.23%) | 22.50 | 22.75 | 7.29K |
| 2024-11-21 | 22.90 | 22.55 | ↓$0.35 (-1.53%) | 22.55 | 23.09 | 9.04K |
| 2024-11-20 | 23.32 | 22.94 | ↓$0.38 (-1.63%) | 22.72 | 23.32 | 13.54K |
| 2024-11-19 | 23.36 | 23.10 | ↓$0.26 (-1.11%) | 23.10 | 23.59 | 11.71K |
| 2024-11-18 | 24.00 | 23.30 | ↓$0.70 (-2.92%) | 23.22 | 24.00 | 21.29K |
| 2024-11-15 | 23.89 | 23.80 | ↓$0.09 (-0.38%) | 23.50 | 24.05 | 25.18K |
| 2024-11-14 | 24.00 | 23.89 | ↓$0.11 (-0.46%) | 23.75 | 24.09 | 17K |
| 2024-11-13 | 23.69 | 23.85 | ↑$0.16 (0.68%) | 23.40 | 24.59 | 15.52K |
| 2024-11-12 | 22.90 | 23.57 | ↑$0.67 (2.93%) | 22.80 | 23.60 | 16.78K |
| 2024-11-11 | 22.63 | 22.84 | ↑$0.21 (0.93%) | 22.53 | 22.90 | 6.77K |
| 2024-11-08 | 22.72 | 22.45 | ↓$0.27 (-1.19%) | 22.45 | 22.72 | 2.49K |
Create an account or log in to view more rows.
$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?
$FXNC gets me every time lol
$FXNC holy fuck
$FXNC bounce it!!
$FXNC Buying more