First National Corp (FXNC) Historical Stock Data
22.94 ↓0.16 (-0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FXNC is up 0.71% a day on average. There have been 20 days where First National Corp closed green and 10 days where FXNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 22.67 | 22.50 | ↓$0.17 (-0.77%) | 22.50 | 22.68 | 5.99K |
| 2024-11-06 | 21.47 | 22.72 | ↑$1.25 (5.82%) | 21.35 | 22.95 | 32.25K |
| 2024-11-05 | 21.35 | 21.37 | ↑$0.02 (0.09%) | 21.30 | 21.41 | 13.31K |
| 2024-11-04 | 21.14 | 21.35 | ↑$0.21 (0.99%) | 21.12 | 21.35 | 11.91K |
| 2024-11-01 | 21.16 | 21.25 | ↑$0.09 (0.43%) | 21.15 | 21.25 | 2.29K |
| 2024-10-31 | 21.11 | 21.18 | ↑$0.07 (0.33%) | 21.05 | 21.22 | 7.14K |
| 2024-10-30 | 21.14 | 21.15 | ↑$0.01 (0.05%) | 21.14 | 21.15 | 2.13K |
| 2024-10-29 | 20.88 | 21.00 | ↑$0.13 (0.60%) | 20.88 | 21.00 | 5.14K |
| 2024-10-28 | 20.69 | 21.00 | ↑$0.31 (1.49%) | 20.69 | 21.18 | 7.38K |
| 2024-10-25 | 20.70 | 20.72 | ↑$0.02 (0.10%) | 20.70 | 20.99 | 5.56K |
| 2024-10-24 | 20.70 | 21.00 | ↑$0.30 (1.45%) | 20.70 | 21.00 | 8.86K |
| 2024-10-23 | 20.53 | 20.99 | ↑$0.46 (2.24%) | 20.52 | 21.00 | 8.82K |
| 2024-10-22 | 20.43 | 20.65 | ↑$0.22 (1.08%) | 20.40 | 20.65 | 8.14K |
| 2024-10-21 | 20.50 | 20.52 | ↑$0.02 (0.10%) | 20.30 | 20.57 | 10.97K |
| 2024-10-18 | 19.76 | 20.74 | ↑$0.98 (4.96%) | 19.64 | 20.74 | 15.05K |
| 2024-10-17 | 18.93 | 19.76 | ↑$0.83 (4.38%) | 18.93 | 19.76 | 12.18K |
| 2024-10-16 | 18.37 | 18.80 | ↑$0.43 (2.34%) | 18.35 | 18.94 | 60.68K |
| 2024-10-15 | 18.50 | 18.43 | ↓$0.07 (-0.35%) | 18.25 | 18.57 | 9.40K |
| 2024-10-14 | 18.77 | 18.60 | ↓$0.17 (-0.91%) | 18.60 | 18.77 | 1.99K |
| 2024-10-11 | 18.89 | 18.76 | ↓$0.13 (-0.69%) | 18.76 | 18.92 | 7.75K |
| 2024-10-10 | 18.70 | 18.83 | ↑$0.13 (0.70%) | 18.65 | 18.83 | 3.13K |
Create an account or log in to view more rows.
$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
$FXNC called it
$FXNC Hold on to your Butts.