Register for streaming realtime charts, analysis tools, and prices.
FXNC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 15.04 | -0.37 | -2.37% | 15.05 | 15.05 | 14.65 | 2,112 |
| Apr 23 2024 | 15.4052 | 0.47 | 3.11% | 14.80 | 15.4052 | 14.674 | 1,512 |
| Apr 22 2024 | 14.94 | -0.11 | -0.73% | 14.91 | 15.22 | 14.84 | 11,855 |
| Apr 19 2024 | 15.05 | 0.09 | 0.60% | 14.80 | 15.40 | 14.80 | 18,254 |
| Apr 18 2024 | 14.96 | -0.04 | -0.27% | 14.99 | 15.4991 | 14.50 | 6,768 |
| Apr 17 2024 | 15.00 | -0.05 | -0.33% | 15.16 | 15.84 | 15.00 | 1,569 |
| Apr 16 2024 | 15.05 | -0.20 | -1.31% | 15.22 | 15.22 | 14.90 | 4,143 |
| Apr 15 2024 | 15.25 | -0.14 | -0.91% | 15.65 | 15.65 | 15.08 | 1,909 |
| Apr 12 2024 | 15.39 | 0.36 | 2.40% | 15.00 | 15.74 | 14.96 | 3,233 |
| Apr 11 2024 | 15.03 | -0.12 | -0.79% | 15.20 | 15.6836 | 15.00 | 1,743 |
| Apr 10 2024 | 15.15 | -0.85 | -5.31% | 15.90 | 15.90 | 14.90 | 10,877 |
| Apr 09 2024 | 16.00 | -0.04 | -0.25% | 16.06 | 16.44 | 16.00 | 2,681 |
| Apr 08 2024 | 16.04 | -0.26 | -1.60% | 16.32 | 16.45 | 16.03 | 9,874 |
| Apr 05 2024 | 16.30 | 0.05 | 0.31% | 16.11 | 16.30 | 16.11 | 695 |
| Apr 04 2024 | 16.25 | -0.05 | -0.31% | 16.50 | 16.625 | 16.25 | 2,298 |
| Apr 03 2024 | 16.30 | 0.12 | 0.74% | 16.50 | 16.50 | 16.05 | 1,411 |
| Apr 02 2024 | 16.18 | 0.06 | 0.37% | 16.12 | 16.26 | 16.01 | 5,603 |
| Apr 01 2024 | 16.12 | -0.14 | -0.86% | 16.18 | 16.25 | 16.12 | 4,018 |
| Mar 28 2024 | 16.26 | 0.01 | 0.06% | 16.45 | 16.49 | 16.26 | 1,951 |
| Mar 27 2024 | 16.25 | -0.08 | -0.49% | 16.44 | 16.45 | 16.25 | 5,658 |
| Mar 26 2024 | 16.33 | -1.33 | -7.53% | 17.68 | 17.68 | 16.27 | 19,240 |
| Mar 25 2024 | 17.66 | 0.11 | 0.63% | 17.53 | 17.66 | 17.53 | 229 |
| Mar 22 2024 | 17.55 | -0.03 | -0.17% | 17.57 | 18.00 | 17.31 | 1,985 |
| Mar 21 2024 | 17.58 | 0.08 | 0.46% | 17.53 | 17.94 | 17.35 | 3,246 |
| Mar 20 2024 | 17.50 | 0.15 | 0.86% | 17.26 | 17.98 | 17.25 | 6,047 |
| Mar 19 2024 | 17.35 | -0.15 | -0.86% | 17.50 | 17.53 | 17.35 | 3,003 |
| Mar 18 2024 | 17.50 | -0.10 | -0.57% | 17.61 | 17.75 | 17.50 | 2,061 |
| Mar 15 2024 | 17.60 | -0.30 | -1.68% | 17.85 | 17.95 | 17.60 | 3,359 |
| Mar 14 2024 | 17.90 | 0.20 | 1.13% | 17.54 | 17.95 | 17.54 | 1,277 |
| Mar 13 2024 | 17.70 | -0.18 | -1.01% | 18.08 | 18.08 | 17.70 | 1,651 |
| Mar 12 2024 | 17.88 | -0.06 | -0.33% | 17.93 | 17.93 | 17.81 | 1,491 |
| Mar 11 2024 | 17.94 | 0.10 | 0.56% | 17.95 | 18.15 | 17.79 | 5,045 |
| Mar 08 2024 | 17.84 | -0.13 | -0.72% | 17.84 | 17.84 | 17.84 | 93 |
| Mar 07 2024 | 17.97 | -0.21 | -1.16% | 18.23 | 18.44 | 17.77 | 3,752 |
| Mar 06 2024 | 18.18 | 0.28 | 1.56% | 18.15 | 18.18 | 18.00 | 193 |
| Mar 05 2024 | 17.90 | 0.00 | 0.00% | 17.84 | 17.90 | 17.84 | 93 |
| Mar 04 2024 | 17.90 | 0.00 | 0.00% | 17.90 | 17.90 | 17.75 | 596 |
| Mar 01 2024 | 17.90 | -0.08 | -0.44% | 18.13 | 18.13 | 17.90 | 234 |
| Feb 29 2024 | 17.98 | -0.21 | -1.15% | 18.18 | 18.25 | 17.98 | 7,293 |
| Feb 28 2024 | 18.19 | 0.00 | 0.00% | 18.01 | 18.35 | 17.79 | 2,865 |
| Feb 27 2024 | 18.19 | -0.14 | -0.76% | 18.05 | 18.34 | 17.28 | 3,365 |
| Feb 26 2024 | 18.33 | -0.05 | -0.27% | 18.38 | 18.38 | 18.33 | 151 |
| Feb 23 2024 | 18.38 | 0.07 | 0.38% | 18.25 | 18.38 | 18.00 | 1,555 |
| Feb 22 2024 | 18.31 | -0.44 | -2.35% | 18.52 | 18.52 | 18.20 | 4,685 |
| Feb 21 2024 | 18.75 | 0.01 | 0.05% | 18.98 | 19.17 | 18.50 | 2,604 |
| Feb 20 2024 | 18.74 | -0.26 | -1.37% | 19.08 | 19.08 | 18.74 | 1,491 |
| Feb 16 2024 | 19.00 | 0.06 | 0.32% | 18.74 | 19.13 | 18.7275 | 2,085 |
| Feb 15 2024 | 18.94 | -0.12 | -0.63% | 18.86 | 19.18 | 18.79 | 1,472 |
| Feb 14 2024 | 19.06 | 0.14 | 0.74% | 19.03 | 19.27 | 18.76 | 1,547 |
| Feb 13 2024 | 18.92 | -0.63 | -3.22% | 19.31 | 19.40 | 18.51 | 7,868 |
| Feb 12 2024 | 19.55 | -0.03 | -0.15% | 19.55 | 19.98 | 19.41 | 3,280 |
| Feb 09 2024 | 19.58 | 0.28 | 1.45% | 19.58 | 19.58 | 19.41 | 450 |
| Feb 08 2024 | 19.30 | 0.00 | 0.00% | 19.21 | 19.50 | 19.0501 | 6,544 |
| Feb 07 2024 | 19.30 | -0.49 | -2.48% | 19.60 | 19.60 | 19.13 | 9,599 |
| Feb 06 2024 | 19.79 | -0.24 | -1.20% | 20.00 | 20.28 | 19.5699 | 15,633 |
| Feb 05 2024 | 20.03 | -0.07 | -0.35% | 20.25 | 20.25 | 19.83 | 3,031 |
| Feb 02 2024 | 20.10 | -0.09 | -0.45% | 19.76 | 20.38 | 19.76 | 1,214 |
| Feb 01 2024 | 20.19 | -0.55 | -2.65% | 20.31 | 20.80 | 20.07 | 3,662 |
| Jan 31 2024 | 20.74 | -0.14 | -0.65% | 20.5001 | 21.00 | 20.14 | 18,568 |
| Jan 30 2024 | 20.875 | -0.33 | -1.53% | 20.81 | 21.20 | 20.76 | 2,075 |
| Jan 29 2024 | 21.20 | -0.04 | -0.19% | 21.20 | 21.20 | 21.20 | 1,469 |
| Jan 26 2024 | 21.24 | -0.01 | -0.05% | 21.04 | 21.24 | 20.75 | 5,527 |
