First National Corporation (FXNC)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1,322 |
| Apr 30, 2024 | 14.60 | 14.76 | 14.50 | 14.76 | 14.76 | 2,700 |
| Apr 29, 2024 | 14.84 | 14.85 | 14.78 | 14.78 | 14.78 | 2,100 |
| Apr 26, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 500 |
| Apr 25, 2024 | 14.90 | 15.13 | 14.90 | 15.03 | 15.03 | 1,700 |
| Apr 24, 2024 | 14.90 | 15.04 | 14.65 | 15.04 | 15.04 | 2,100 |
| Apr 23, 2024 | 14.80 | 15.41 | 14.67 | 15.41 | 15.41 | 1,500 |
| Apr 22, 2024 | 14.91 | 15.22 | 14.84 | 14.94 | 14.94 | 11,900 |
| Apr 19, 2024 | 14.95 | 15.40 | 14.95 | 15.05 | 15.05 | 18,300 |
| Apr 18, 2024 | 15.00 | 15.50 | 14.50 | 14.96 | 14.96 | 6,800 |
| Apr 17, 2024 | 15.39 | 15.84 | 15.00 | 15.00 | 15.00 | 1,600 |
| Apr 16, 2024 | 15.22 | 15.22 | 14.90 | 15.05 | 15.05 | 4,100 |
| Apr 15, 2024 | 15.65 | 15.65 | 15.08 | 15.25 | 15.25 | 1,900 |
| Apr 12, 2024 | 15.00 | 15.74 | 15.00 | 15.39 | 15.39 | 3,200 |
| Apr 11, 2024 | 15.00 | 15.68 | 15.00 | 15.03 | 15.03 | 1,800 |
| Apr 10, 2024 | 15.86 | 15.87 | 14.90 | 15.15 | 15.15 | 10,900 |
| Apr 09, 2024 | 16.06 | 16.44 | 16.00 | 16.00 | 16.00 | 2,700 |
| Apr 08, 2024 | 16.25 | 16.45 | 16.03 | 16.04 | 16.04 | 9,900 |
| Apr 05, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 700 |
| Apr 04, 2024 | 16.26 | 16.63 | 16.25 | 16.25 | 16.25 | 2,300 |
| Apr 03, 2024 | 16.50 | 16.50 | 16.05 | 16.30 | 16.30 | 1,400 |
| Apr 02, 2024 | 16.26 | 16.26 | 16.01 | 16.18 | 16.18 | 5,600 |
| Apr 01, 2024 | 16.18 | 16.25 | 16.12 | 16.12 | 16.12 | 4,000 |
| Mar 28, 2024 | 16.45 | 16.49 | 16.26 | 16.26 | 16.26 | 2,000 |
| Mar 27, 2024 | 16.45 | 16.45 | 16.25 | 16.25 | 16.25 | 5,700 |
| Mar 26, 2024 | 17.25 | 17.25 | 16.27 | 16.33 | 16.33 | 19,300 |
| Mar 25, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 300 |
| Mar 22, 2024 | 17.43 | 18.00 | 17.43 | 17.55 | 17.55 | 2,000 |
| Mar 21, 2024 | 17.88 | 17.94 | 17.35 | 17.58 | 17.58 | 3,200 |
| Mar 20, 2024 | 17.36 | 17.98 | 17.25 | 17.50 | 17.50 | 6,000 |
| Mar 19, 2024 | 17.50 | 17.50 | 17.35 | 17.35 | 17.35 | 3,000 |
| Mar 18, 2024 | 17.75 | 17.75 | 17.50 | 17.50 | 17.50 | 2,100 |
| Mar 15, 2024 | 17.75 | 17.95 | 17.60 | 17.60 | 17.60 | 3,400 |
| Mar 14, 2024 | 17.54 | 17.95 | 17.54 | 17.90 | 17.90 | 1,300 |
| Mar 13, 2024 | 18.08 | 18.08 | 17.70 | 17.70 | 17.70 | 1,700 |
| Mar 12, 2024 | 17.85 | 17.90 | 17.85 | 17.88 | 17.88 | 1,500 |
| Mar 11, 2024 | 17.85 | 18.15 | 17.79 | 17.94 | 17.94 | 5,000 |
| Mar 08, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 200 |
| Mar 07, 2024 | 17.81 | 18.44 | 17.77 | 17.97 | 17.97 | 3,800 |
| Mar 06, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 300 |
| Mar 05, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Mar 04, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 600 |
| Mar 01, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 400 |
| Feb 29, 2024 | 18.05 | 18.25 | 17.98 | 17.98 | 17.98 | 7,300 |
| Feb 29, 2024 | 0.15 Dividend | |||||
| Feb 28, 2024 | 18.02 | 18.35 | 17.79 | 18.19 | 18.04 | 2,900 |
| Feb 27, 2024 | 18.02 | 18.34 | 17.28 | 18.19 | 18.04 | 3,400 |
| Feb 26, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.18 | 300 |
| Feb 23, 2024 | 18.00 | 18.38 | 18.00 | 18.38 | 18.23 | 1,600 |
| Feb 22, 2024 | 18.52 | 18.52 | 18.20 | 18.31 | 18.16 | 4,700 |
| Feb 21, 2024 | 18.56 | 19.17 | 18.50 | 18.75 | 18.60 | 2,600 |
| Feb 20, 2024 | 18.74 | 19.05 | 18.74 | 18.74 | 18.59 | 1,500 |
| Feb 16, 2024 | 18.73 | 19.13 | 18.73 | 19.00 | 18.84 | 2,100 |
| Feb 15, 2024 | 18.86 | 19.18 | 18.79 | 18.94 | 18.78 | 1,500 |
| Feb 14, 2024 | 19.27 | 19.27 | 19.06 | 19.06 | 18.90 | 1,500 |
| Feb 13, 2024 | 19.31 | 19.40 | 18.51 | 18.92 | 18.76 | 6,800 |
| Feb 12, 2024 | 19.56 | 19.98 | 19.41 | 19.55 | 19.39 | 3,300 |
| Feb 09, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.42 | 600 |
| Feb 08, 2024 | 19.21 | 19.50 | 19.05 | 19.30 | 19.14 | 6,500 |
| Feb 07, 2024 | 19.60 | 19.60 | 19.13 | 19.30 | 19.14 | 9,600 |
| Feb 06, 2024 | 19.83 | 20.28 | 19.57 | 19.79 | 19.63 | 15,600 |
| Feb 05, 2024 | 20.25 | 20.25 | 19.83 | 20.03 | 19.86 | 3,000 |
| Feb 02, 2024 | 19.76 | 20.35 | 19.76 | 20.10 | 19.93 | 1,200 |
| Feb 01, 2024 | 20.52 | 20.80 | 20.07 | 20.19 | 20.02 | 3,700 |
| Jan 31, 2024 | 20.50 | 21.00 | 20.14 | 20.74 | 20.57 | 18,600 |
| Jan 30, 2024 | 20.76 | 21.00 | 20.76 | 20.88 | 20.71 | 2,100 |
| Jan 29, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.03 | 1,500 |
| Jan 26, 2024 | 21.00 | 21.24 | 20.75 | 21.24 | 21.06 | 5,500 |
| Jan 25, 2024 | 20.25 | 21.25 | 20.16 | 21.25 | 21.07 | 4,500 |
| Jan 24, 2024 | 20.70 | 20.98 | 20.44 | 20.53 | 20.36 | 10,800 |
| Jan 23, 2024 | 20.82 | 21.00 | 20.70 | 20.88 | 20.71 | 8,400 |
| Jan 22, 2024 | 20.93 | 21.30 | 20.83 | 20.95 | 20.78 | 1,700 |
| Jan 19, 2024 | 21.08 | 21.09 | 20.62 | 20.95 | 20.78 | 3,700 |
| Jan 18, 2024 | 21.10 | 21.10 | 20.85 | 21.00 | 20.83 | 6,000 |
| Jan 17, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.88 | 800 |
| Jan 16, 2024 | 21.35 | 21.35 | 20.75 | 21.00 | 20.83 | 5,800 |
| Jan 12, 2024 | 21.02 | 21.31 | 20.56 | 21.28 | 21.10 | 7,500 |
| Jan 11, 2024 | 21.04 | 21.24 | 20.73 | 21.12 | 20.95 | 6,600 |
| Jan 10, 2024 | 21.00 | 21.15 | 21.00 | 21.15 | 20.98 | 5,800 |
| Jan 09, 2024 | 20.66 | 21.15 | 20.19 | 20.95 | 20.78 | 21,200 |
| Jan 08, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.04 | 1,000 |
| Jan 05, 2024 | 20.57 | 21.23 | 20.21 | 20.21 | 20.04 | 6,900 |
| Jan 04, 2024 | 20.81 | 21.25 | 20.53 | 20.76 | 20.59 | 16,800 |
| Jan 03, 2024 | 21.25 | 21.50 | 20.67 | 21.00 | 20.83 | 13,200 |
| Jan 02, 2024 | 21.50 | 21.70 | 21.15 | 21.45 | 21.27 | 5,200 |
| Dec 29, 2023 | 21.70 | 21.75 | 21.43 | 21.75 | 21.57 | 7,100 |
| Dec 28, 2023 | 21.73 | 21.73 | 21.72 | 21.73 | 21.55 | 2,300 |
| Dec 27, 2023 | 21.43 | 21.50 | 21.02 | 21.50 | 21.32 | 17,600 |
| Dec 26, 2023 | 21.34 | 21.63 | 21.34 | 21.62 | 21.44 | 4,400 |
| Dec 22, 2023 | 21.32 | 21.45 | 20.96 | 21.29 | 21.11 | 12,100 |
| Dec 21, 2023 | 21.00 | 21.45 | 20.76 | 21.45 | 21.27 | 5,500 |
| Dec 20, 2023 | 20.21 | 20.97 | 20.21 | 20.79 | 20.62 | 6,800 |
| Dec 19, 2023 | 20.10 | 20.38 | 20.04 | 20.22 | 20.05 | 8,700 |
| Dec 18, 2023 | 20.01 | 20.78 | 20.00 | 20.20 | 20.03 | 16,700 |
| Dec 15, 2023 | 20.00 | 20.30 | 19.68 | 20.30 | 20.13 | 7,100 |
| Dec 14, 2023 | 20.24 | 20.31 | 19.49 | 19.78 | 19.62 | 9,300 |
| Dec 13, 2023 | 19.53 | 20.00 | 19.36 | 19.36 | 19.20 | 26,400 |
| Dec 12, 2023 | 20.00 | 20.00 | 19.50 | 19.50 | 19.34 | 5,400 |
| Dec 11, 2023 | 20.00 | 20.50 | 19.85 | 19.85 | 19.69 | 8,800 |
| Dec 08, 2023 | 19.82 | 20.45 | 19.82 | 20.35 | 20.18 | 11,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.