FXNC

First National Historical Data

FXNC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 21.65 0.18 0.84% 21.42 21.73 21.00 11,150
Jul 28 2021 21.47 0.26 1.23% 21.21 21.50 21.21 915
Jul 27 2021 21.21 0.01 0.05% 21.59 21.77 21.21 1,299
Jul 26 2021 21.20 -0.50 -2.3% 22.99 22.99 21.09 21,273
Jul 23 2021 21.70 0.00 0.0% 21.70 21.70 21.70 70
Jul 22 2021 21.70 0.63 2.99% 21.00 22.07 21.00 2,621
Jul 21 2021 21.07 0.05 0.24% 20.41 21.194 20.41 4,486
Jul 20 2021 21.02 -0.12 -0.57% 21.70 21.97 21.02 6,029
Jul 19 2021 21.14 -0.48 -2.22% 21.46 22.25 20.97 26,253
Jul 16 2021 21.62 -1.28 -5.59% 22.26 23.00 21.62 7,115
Jul 15 2021 22.90 1.22 5.63% 22.40 22.90 22.00 9,267
Jul 14 2021 21.68 0.38 1.78% 22.00 22.00 21.68 241
Jul 13 2021 21.30 -1.32 -5.84% 22.75 22.75 21.30 1,219
Jul 12 2021 22.62 1.02 4.72% 21.96 23.865 21.5001 12,632
Jul 09 2021 21.5995 0.80 3.84% 20.67 23.01 19.2501 16,250
Jul 08 2021 20.80 0.18 0.87% 20.50 20.80 20.50 2,564
Jul 07 2021 20.62 0.26 1.28% 20.67 20.67 20.02 988
Jul 06 2021 20.36 0.26 1.29% 19.98 20.36 19.87 4,524
Jul 05 2021 20.10 0.00 +0.00% 19.99 20.10 19.99 0
Jul 02 2021 20.10 0.11 0.55% 19.99 20.10 19.99 320
Jul 01 2021 19.99 -0.09 -0.45% 20.00 20.10 19.99 1,760
Jun 30 2021 20.08 0.00 0.0% 19.98 20.10 19.32 5,908
Jun 29 2021 20.08 0.00 0.0% 20.00 20.08 20.00 153
Jun 28 2021 20.08 0.33 1.67% 19.87 20.46 19.60 3,736
Jun 25 2021 19.75 -0.24 -1.2% 19.72 20.22 19.72 15,061
Jun 24 2021 19.99 -0.08 -0.4% 20.26 20.26 19.74 4,775
Jun 23 2021 20.07 0.21 1.06% 20.00 20.45 19.625 62,900
Jun 22 2021 19.86 0.17 0.86% 19.70 20.58 19.268 25,802
Jun 21 2021 19.69 0.15 0.77% 19.70 19.99 19.45 18,553
Jun 18 2021 19.54 -0.08 -0.41% 19.41 19.55 19.05 22,684
Jun 17 2021 19.62 0.12 0.62% 19.49 19.94 19.0501 14,282
Jun 16 2021 19.50 0.30 1.56% 19.00 20.00 19.00 29,581
Jun 15 2021 19.20 -0.29 -1.49% 19.39 19.58 19.185 5,291
Jun 14 2021 19.49 -0.21 -1.07% 19.45 19.99 19.45 3,804
Jun 11 2021 19.70 0.00 0.0% 19.90 19.97 19.43 5,594
Jun 10 2021 19.70 0.34 1.76% 19.505 19.70 19.25 1,277
Jun 09 2021 19.36 0.01 0.05% 19.50 19.67 19.20 8,542
Jun 08 2021 19.35 -0.90 -4.44% 20.20 20.20 19.141 11,056
Jun 07 2021 20.25 0.79 4.06% 19.20 20.25 19.01 8,524
Jun 04 2021 19.46 0.00 0.0% 19.46 19.46 19.46 537
Jun 03 2021 19.46 0.46 2.42% 19.06 19.50 19.05 5,119
Jun 02 2021 19.00 0.50 2.7% 18.51 19.24 18.51 3,173
Jun 01 2021 18.50 0.18 0.95% 18.50 18.50 18.49 613
May 31 2021 18.325 0.00 +0.00% 18.29 18.50 18.15 0
May 28 2021 18.325 0.18 0.96% 18.29 18.50 18.15 5,050
May 27 2021 18.15 0.03 0.17% 18.04 18.30 18.04 6,738
May 26 2021 18.12 -0.19 -1.04% 18.21 18.3349 18.12 2,030
May 25 2021 18.31 0.00 0.0% 18.34 18.45 18.17 3,206
May 24 2021 18.31 -0.09 -0.49% 18.44 18.45 18.31 1,109
May 21 2021 18.40 0.00 0.0% 18.41 18.41 18.40 63
May 20 2021 18.40 -0.01 -0.05% 18.28 18.42 18.19 5,452
May 19 2021 18.41 0.00 0.0% 18.17 18.41 18.17 78
May 18 2021 18.41 -0.09 -0.49% 18.45 18.45 18.23 2,310
May 17 2021 18.50 0.00 0.0% 18.41 18.50 18.41 56
May 14 2021 18.50 0.55 3.06% 18.25 18.50 18.25 1,086
May 13 2021 17.95 -0.35 -1.91% 18.18 18.36 17.95 21,024
May 12 2021 18.30 -0.02 -0.08% 18.16 18.50 18.16 56,269
May 11 2021 18.3152 -0.03 -0.19% 18.00 18.45 18.00 840
May 10 2021 18.35 -0.06 -0.33% 18.16 18.50 18.16 2,717
May 07 2021 18.41 0.01 0.05% 18.15 18.41 18.15 6,730
May 06 2021 18.40 0.00 0.0% 18.20 18.44 18.00 1,680
May 05 2021 18.40 0.09 0.51% 18.49 18.49 18.40 1,096
May 04 2021 18.3073 0.13 0.7% 18.3073 18.48 18.3073 159
May 03 2021 18.18 0.00 0.0% 18.375 18.375 18.18 18


Your Recent History
NASDAQ
FXNC
First Nati..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.