UK markets close in 4 hours 11 minutes

First National Corporation (FXNC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
15.37+0.05 (+0.33%)
At close: 04:00PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202415.5715.5815.3715.3715.372,700
06 May 202415.4015.7915.2315.3215.325,400
03 May 202415.2515.7515.2515.4015.404,400
02 May 202414.9015.3514.7515.2015.2011,300
01 May 202414.8514.8514.8514.8514.851,300
30 Apr 202414.6014.7614.5014.7614.762,700
29 Apr 202414.8414.8514.7814.7814.782,100
26 Apr 202415.0315.0315.0315.0315.03500
25 Apr 202414.9015.1314.9015.0315.031,700
24 Apr 202414.9015.0414.6515.0415.042,100
23 Apr 202414.8015.4114.6715.4115.411,500
22 Apr 202414.9115.2214.8414.9414.9411,900
19 Apr 202414.9515.4014.9515.0515.0518,300
18 Apr 202415.0015.5014.5014.9614.966,800
17 Apr 202415.3915.8415.0015.0015.001,600
16 Apr 202415.2215.2214.9015.0515.054,100
15 Apr 202415.6515.6515.0815.2515.251,900
12 Apr 202415.0015.7415.0015.3915.393,200
11 Apr 202415.0015.6815.0015.0315.031,800
10 Apr 202415.8615.8714.9015.1515.1510,900
09 Apr 202416.0616.4416.0016.0016.002,700
08 Apr 202416.2516.4516.0316.0416.049,900
05 Apr 202416.3016.3016.3016.3016.30700
04 Apr 202416.2616.6316.2516.2516.252,300
03 Apr 202416.5016.5016.0516.3016.301,400
02 Apr 202416.2616.2616.0116.1816.185,600
01 Apr 202416.1816.2516.1216.1216.124,000
28 Mar 202416.4516.4916.2616.2616.262,000
27 Mar 202416.4516.4516.2516.2516.255,700
26 Mar 202417.2517.2516.2716.3316.3319,300
25 Mar 202417.6617.6617.6617.6617.66300
22 Mar 202417.4318.0017.4317.5517.552,000
21 Mar 202417.8817.9417.3517.5817.583,200
20 Mar 202417.3617.9817.2517.5017.506,000
19 Mar 202417.5017.5017.3517.3517.353,000
18 Mar 202417.7517.7517.5017.5017.502,100
15 Mar 202417.7517.9517.6017.6017.603,400
14 Mar 202417.5417.9517.5417.9017.901,300
13 Mar 202418.0818.0817.7017.7017.701,700
12 Mar 202417.8517.9017.8517.8817.881,500
11 Mar 202417.8518.1517.7917.9417.945,000
08 Mar 202417.8417.8417.8417.8417.84200
07 Mar 202417.8118.4417.7717.9717.973,800
06 Mar 202418.1818.1818.1818.1818.18300
05 Mar 202417.9017.9017.9017.9017.90-
04 Mar 202417.9017.9017.9017.9017.90600
01 Mar 202417.9017.9017.9017.9017.90400
29 Feb 202418.0518.2517.9817.9817.987,300
29 Feb 20240.15 Dividend
28 Feb 202418.0218.3517.7918.1918.042,900
27 Feb 202418.0218.3417.2818.1918.043,400
26 Feb 202418.3318.3318.3318.3318.18300
23 Feb 202418.0018.3818.0018.3818.231,600
22 Feb 202418.5218.5218.2018.3118.164,700
21 Feb 202418.5619.1718.5018.7518.602,600
20 Feb 202418.7419.0518.7418.7418.591,500
16 Feb 202418.7319.1318.7319.0018.842,100
15 Feb 202418.8619.1818.7918.9418.781,500
14 Feb 202419.2719.2719.0619.0618.901,500
13 Feb 202419.3119.4018.5118.9218.766,800
12 Feb 202419.5619.9819.4119.5519.393,300
09 Feb 202419.5819.5819.5819.5819.42600
08 Feb 202419.2119.5019.0519.3019.146,500
07 Feb 202419.6019.6019.1319.3019.149,600
06 Feb 202419.8320.2819.5719.7919.6315,600
05 Feb 202420.2520.2519.8320.0319.863,000
02 Feb 202419.7620.3519.7620.1019.931,200
01 Feb 202420.5220.8020.0720.1920.023,700
31 Jan 202420.5021.0020.1420.7420.5718,600
30 Jan 202420.7621.0020.7620.8820.712,100
29 Jan 202421.2021.2021.2021.2021.031,500
26 Jan 202421.0021.2420.7521.2421.065,500
25 Jan 202420.2521.2520.1621.2521.074,500
24 Jan 202420.7020.9820.4420.5320.3610,800
23 Jan 202420.8221.0020.7020.8820.718,400
22 Jan 202420.9321.3020.8320.9520.781,700
19 Jan 202421.0821.0920.6220.9520.783,700
18 Jan 202421.1021.1020.8521.0020.836,000
17 Jan 202421.0521.0521.0521.0520.88800
16 Jan 202421.3521.3520.7521.0020.835,800
12 Jan 202421.0221.3120.5621.2821.107,500
11 Jan 202421.0421.2420.7321.1220.956,600
10 Jan 202421.0021.1521.0021.1520.985,800
09 Jan 202420.6621.1520.1920.9520.7821,200
08 Jan 202420.2120.2120.2120.2120.041,000
05 Jan 202420.5721.2320.2120.2120.046,900
04 Jan 202420.8121.2520.5320.7620.5916,800
03 Jan 202421.2521.5020.6721.0020.8313,200
02 Jan 202421.5021.7021.1521.4521.275,200
29 Dec 202321.7021.7521.4321.7521.577,100
28 Dec 202321.7321.7321.7221.7321.552,300
27 Dec 202321.4321.5021.0221.5021.3217,600
26 Dec 202321.3421.6321.3421.6221.444,400
22 Dec 202321.3221.4520.9621.2921.1112,100
21 Dec 202321.0021.4520.7621.4521.275,500
20 Dec 202320.2120.9720.2120.7920.626,800
19 Dec 202320.1020.3820.0420.2220.058,700
18 Dec 202320.0120.7820.0020.2020.0316,700
15 Dec 202320.0020.3019.6820.3020.137,100
14 Dec 202320.2420.3119.4919.7819.629,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...