First National Corporation (FXNC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.65 | 4.17201540436 | 15.58 | 16.44 | 15.52 | 5088 | 16.01826343 | CS |
| 4 | 1.47 | 9.9593495935 | 14.76 | 16.44 | 14.75 | 4264 | 15.59583762 | CS |
| 12 | 1.29 | 8.63453815261 | 14.94 | 16.44 | 14.5 | 4168 | 15.42953051 | CS |
| 26 | -4.7 | -22.4558050645 | 20.93 | 21.3 | 14.5 | 4200 | 16.73314497 | CS |
| 52 | -0.02 | -0.123076923077 | 16.25 | 21.75 | 14.5 | 5578 | 18.01382111 | CS |
| 156 | -4.77 | -22.7142857143 | 21 | 23.96 | 13.13 | 5334 | 18.19769913 | CS |
| 260 | -3.08 | -15.9502848265 | 19.31 | 23.96 | 11.54 | 4954 | 17.92141141 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 16.23 | 0.21 | 1.31 | 16.02 | 16.379999 | 16.02 | 1859 |
| 1721342100 | 16.02 | -0.13 | -0.80 | 16.17 | 16.29 | 16 | 6139 |
| 1721255700 | 16.149999 | 0.15 | 0.94 | 15.99 | 16.44 | 15.99 | 7084 |
| 1721169300 | 16 | 0.27 | 1.72 | 15.9 | 16.23 | 15.9 | 6106 |
| 1721082900 | 15.73 | 0.03 | 0.19 | 15.58 | 15.94 | 15.52 | 4253 |
| 1720823700 | 15.7 | 0.24 | 1.55 | 15.57 | 15.7 | 15.5 | 12048 |
| 1720737300 | 15.46 | -0.03 | -0.19 | 15.51 | 15.85 | 15.46 | 2746 |
| 1720650900 | 15.49 | 0.05 | 0.32 | 15.55 | 15.58 | 15.48 | 890 |
| 1720564500 | 15.44 | -0.15 | -0.96 | 15.42 | 15.57 | 15.4 | 4165 |
| 1720478100 | 15.59 | 0.14 | 0.91 | 15.53 | 15.6 | 15.4 | 4561 |
| 1720218900 | 15.45 | 0.23 | 1.51 | 15.35 | 15.5 | 15.35 | 2548 |
| 1720040640 | 15.22 | 0 | 0.00 | 15.21 | 15.58 | 15.1 | 9352 |
| 1719959700 | 15.22 | 0.03 | 0.20 | 15.1 | 15.55 | 15.1 | 3993 |
| 1719873300 | 15.19 | 0.02 | 0.13 | 15.05 | 15.2 | 15 | 902 |
| 1719614100 | 15.17 | 0 | 0.00 | 15.17 | 15.17 | 15.17 | 0 |
| 1719527700 | 15.17 | -0.07 | -0.46 | 15.2 | 15.23 | 15 | 3697 |
| 1719441300 | 15.24 | 0.29 | 1.94 | 14.91 | 15.24 | 14.91 | 2288 |
| 1719354900 | 14.95 | 0.04 | 0.27 | 14.9 | 15.03 | 14.75 | 2846 |
| 1719268500 | 14.91 | 0 | 0.00 | 14.76 | 15.08 | 14.76 | 1282 |
| 1719009300 | 14.91 | 0.08 | 0.54 | 14.98 | 14.99 | 14.9 | 4417 |
| 1718922900 | 14.83 | -0.47 | -3.07 | 15.2 | 15.2 | 14.83 | 3326 |
| 1718750100 | 15.3 | -0.21 | -1.35 | 15.3 | 15.59 | 15.3 | 4144 |
| 1718663700 | 15.51 | 0.56 | 3.75 | 15.06 | 15.51 | 15.06 | 1300 |
| 1718404500 | 14.95 | -0.3 | -1.97 | 15.24 | 15.47 | 14.95 | 5406 |
| 1718318100 | 15.25 | -0.2 | -1.29 | 15.53 | 15.68 | 15.25 | 4624 |
| 1718231700 | 15.45 | 0.01 | 0.06 | 15.5 | 15.61 | 15.45 | 8363 |
| 1718145300 | 15.44 | -0.01 | -0.06 | 15.54 | 15.54 | 15.35 | 6351 |
| 1718058900 | 15.45 | -0.01 | -0.06 | 15.55 | 15.585 | 15.45 | 7115 |
| 1717799700 | 15.46 | -0.14 | -0.90 | 15.66 | 15.67 | 15.41 | 1230 |
| 1717713300 | 15.6 | 0.1 | 0.65 | 15.57 | 15.74 | 15.57 | 1737 |
| 1717626900 | 15.5 | 0 | 0.00 | 15.54 | 15.87 | 15.03 | 5890 |
| 1717540500 | 15.5 | -0.08 | -0.51 | 15.57 | 15.8 | 15.5 | 3225 |
| 1717454100 | 15.58 | -0.08 | -0.51 | 15.66 | 15.66 | 15.58 | 3766 |
| 1717194900 | 15.66 | 0 | 0.00 | 15.74 | 15.99 | 15.66 | 2872 |
| 1717108500 | 15.66 | 0.11 | 0.71 | 15.85 | 16.149999 | 15.55 | 4907 |
| 1717022100 | 15.55 | -0.06 | -0.38 | 15.5 | 15.9 | 15.5 | 6831 |
| 1716935700 | 15.61 | 0.06 | 0.39 | 15.7 | 15.85 | 15.61 | 983 |
| 1716590100 | 15.55 | 0.04 | 0.26 | 15.77 | 15.77 | 15.55 | 1641 |
| 1716503700 | 15.51 | -0.1 | -0.64 | 15.72 | 15.94 | 15.51 | 2043 |
| 1716417300 | 15.61 | 0.06 | 0.39 | 15.55 | 16.1999 | 15.5144 | 3243 |
| 1716330900 | 15.55 | 0.05 | 0.32 | 15.65 | 15.79 | 15.55 | 1497 |
| 1716244500 | 15.5 | 0 | 0.00 | 15.67 | 15.95 | 15.5 | 4318 |
| 1715985300 | 15.5 | 0.04 | 0.26 | 15.67 | 15.695 | 15.45 | 2377 |
| 1715898900 | 15.46 | 0.06 | 0.39 | 15.4 | 15.745 | 15.4 | 1956 |
| 1715812500 | 15.4 | 0.1 | 0.65 | 15.35 | 15.7 | 15.35 | 5672 |
| 1715726100 | 15.3 | -0.07 | -0.46 | 15.25 | 15.8846 | 15.01 | 19303 |
| 1715639700 | 15.37 | 0.12 | 0.79 | 15.33 | 15.785 | 15.33 | 3528 |
| 1715380500 | 15.25 | -0.05 | -0.33 | 15.31 | 15.62 | 15.25 | 2133 |
| 1715294100 | 15.3 | 0 | 0.00 | 15.38 | 15.38 | 15.23 | 158 |
| 1715207700 | 15.3 | -0.07 | -0.46 | 15.38 | 15.48 | 15.25 | 2236 |
| 1715121300 | 15.37 | 0.05 | 0.33 | 15.43 | 15.58 | 15.37 | 2739 |
| 1715034900 | 15.32 | -0.08 | -0.52 | 15.53 | 15.79 | 15.23 | 5440 |
| 1714775700 | 15.4 | 0.2 | 1.32 | 15.25 | 15.75 | 15.25 | 4395 |
| 1714689300 | 15.2 | 0.35 | 2.36 | 14.9 | 15.345 | 14.75 | 11340 |
| 1714602900 | 14.8499 | 0.09 | 0.61 | 14.5 | 14.85 | 14.5 | 1324 |
| 1714516500 | 14.76 | -0.02 | -0.14 | 14.75 | 14.76 | 14.5 | 2696 |
| 1714430100 | 14.78 | -0.25 | -1.66 | 14.94 | 14.94 | 14.78 | 2102 |
| 1714170900 | 15.03 | 0 | 0.00 | 14.98 | 15.03 | 14.84 | 448 |
| 1714084500 | 15.03 | -0.01 | -0.07 | 14.99 | 15.125 | 14.9 | 1725 |
| 1713998100 | 15.04 | -0.37 | -2.37 | 15.05 | 15.05 | 14.65 | 2112 |
| 1713911700 | 15.4052 | 0.47 | 3.11 | 14.8 | 15.4052 | 14.674 | 1512 |
| 1713825300 | 14.94 | -0.11 | -0.73 | 14.91 | 15.22 | 14.84 | 11855 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
