Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

First National Corporation (FXNC)

Compare
18.59
-0.01
(-0.05%)
As of 10:16:48 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202518.6118.6718.4018.5918.592,287
Apr 17, 202518.5119.1118.5118.6018.6017,300
Apr 16, 202518.9418.9418.5018.6018.6013,100
Apr 15, 202518.5219.0118.5218.6018.6013,500
Apr 14, 202519.0319.0318.5018.6118.6111,000
Apr 11, 202519.2219.4118.6618.6618.6618,400
Apr 10, 202520.0020.2519.0819.2219.2214,300
Apr 9, 202519.3221.0018.7520.2120.2149,200
Apr 8, 202519.9320.0118.9719.1819.1819,000
Apr 7, 202519.5019.9419.1519.7519.7524,400
Apr 4, 202519.9920.0119.0019.8119.8130,000
Apr 3, 202521.8822.0020.2620.2920.2922,000
Apr 2, 202522.1622.3121.7922.1222.1229,000
Apr 1, 202522.4522.4522.1822.2122.2126,300
Mar 31, 202522.4022.7022.4022.4522.4521,000
Mar 28, 202522.8522.9522.5522.5522.5514,600
Mar 27, 202522.9023.0022.8022.8522.8516,200
Mar 26, 202523.3223.3222.8922.9222.9216,200
Mar 25, 202523.2524.0522.9623.1023.1016,300
Mar 24, 202522.3523.2522.3523.1623.1627,100
Mar 21, 202522.3022.4922.0522.2722.2744,000
Mar 20, 202522.3622.4922.1722.3522.3523,300
Mar 19, 202522.3522.6522.2622.4122.4118,300
Mar 18, 202522.6522.6922.2522.3722.3720,200
Mar 17, 202522.7622.7622.4022.4622.4619,500
Mar 14, 202521.9023.3921.9022.2522.2536,200
Mar 13, 202522.2022.7321.7021.8321.8333,600
Mar 12, 202521.9222.0321.5921.8721.8766,600
Mar 11, 202522.2022.3721.9021.9421.9432,600
Mar 10, 202522.8022.9622.1722.2122.2134,000
Mar 7, 202523.0523.4722.7622.9522.9552,900
Mar 6, 202523.3523.8123.0623.1523.1544,300
Mar 5, 202523.9624.0423.5023.5023.5036,100
Mar 4, 202524.0424.3323.7423.7823.7835,500
Mar 3, 202524.5124.5924.2024.2824.2835,300
Feb 28, 2025 0.155 Dividend
Feb 28, 202524.4025.0624.4024.5324.5344,700
Feb 27, 202525.4025.4024.5424.5524.4016,800
Feb 26, 202524.9524.9524.5424.6224.4623,400
Feb 25, 202524.7925.1524.6424.7224.5617,400
Feb 24, 202525.0625.0824.6524.8424.6822,100
Feb 21, 202525.2525.5025.0025.0124.8526,100
Feb 20, 202525.5525.8225.0325.4025.2426,400
Feb 19, 202525.6826.0025.5825.8225.6621,900
Feb 18, 202526.0026.1425.8225.8225.6617,000
Feb 14, 202525.9026.1525.9026.1025.9411,500
Feb 13, 202525.9626.2025.7525.8525.6928,800
Feb 12, 202526.2026.6026.0826.1025.9443,200
Feb 11, 202526.2326.5026.0026.3026.1337,800
Feb 10, 202526.0326.7526.0326.3326.1628,100
Feb 7, 202526.7526.7526.4426.5026.3320,100
Feb 6, 202525.2526.9725.2026.6626.4995,300
Feb 5, 202525.0025.2625.0025.2425.0818,700
Feb 4, 202525.0925.2425.0925.1224.9621,300
Feb 3, 202525.4925.4925.0025.0824.9216,700
Jan 31, 202524.9825.4424.8925.4025.2411,600
Jan 30, 202525.2025.3425.1225.1625.0010,100
Jan 29, 202525.1825.2624.8524.9824.828,100
Jan 28, 202524.6025.4424.6024.8724.719,700
Jan 27, 202524.5024.9024.5024.7724.6115,200
Jan 24, 202524.1024.6624.1024.5024.3512,300
Jan 23, 202524.6624.6624.0324.2224.0715,900
Jan 22, 202524.3024.3323.9624.1023.959,700
Jan 21, 202524.0024.4123.9924.1524.0018,500
Jan 17, 202523.2824.0023.2824.0023.8593,400
Jan 16, 202523.2623.3123.1323.2823.134,600
Jan 15, 202523.7423.7423.1223.1222.975,200
Jan 14, 202522.8623.1822.6222.6222.487,500
Jan 13, 202522.6022.8722.6022.6022.464,200
Jan 10, 202522.9023.3222.6122.6422.509,700
Jan 8, 202523.1023.2423.0523.0522.908,300
Jan 7, 202523.4823.4923.0223.0922.947,500
Jan 6, 202522.9423.4322.9423.3623.2119,000
Jan 3, 202522.6722.8222.5522.7422.6013,600
Jan 2, 202522.9423.0822.6722.7022.568,600
Dec 31, 202423.2323.2523.0123.0122.864,100
Dec 30, 202423.6023.8423.1823.3023.1510,200
Dec 27, 202423.9123.9923.3823.7723.6235,000
Dec 26, 202423.9024.1723.9024.0523.908,800
Dec 24, 202424.1824.1923.9024.0523.9017,200
Dec 23, 202424.3724.4823.8723.9723.8220,200
Dec 20, 202424.5024.8823.9824.2624.11160,400
Dec 19, 202424.8524.8524.1024.1023.9542,000
Dec 18, 202425.0025.0824.0624.0623.9139,200
Dec 17, 202424.8325.1524.6824.8824.7235,400
Dec 16, 202425.2825.4024.8624.8624.7024,400
Dec 13, 202425.6825.6825.3425.3525.1915,000
Dec 12, 202425.6825.7625.3525.6825.5215,100
Dec 11, 202425.7026.0025.5125.6825.5225,900
Dec 10, 202425.6026.0025.3725.7025.5426,500
Dec 9, 202425.3125.7525.3125.7525.5924,600
Dec 6, 202425.3925.4125.3125.3525.1910,900
Dec 5, 202425.1825.5125.1025.3025.1414,200
Dec 4, 202424.8125.0024.4424.9424.7833,100
Dec 3, 202425.2425.2524.6524.9224.7615,700
Dec 2, 202424.7225.4124.6025.0224.8615,600
Nov 29, 2024 0.155 Dividend
Nov 29, 202424.9924.9924.5524.8224.6611,900
Nov 27, 202424.3524.9224.2624.7824.4723,500
Nov 26, 202423.7924.3523.6924.3524.0423,900
Nov 25, 202422.8023.7922.4623.6623.3643,300
Nov 22, 202422.5022.7522.5022.5522.277,400
Nov 21, 202422.9023.0922.5522.5522.279,200
Nov 20, 202423.3223.3222.7222.9422.6513,500
Nov 19, 202423.3623.5923.1023.1022.8112,000
Nov 18, 202424.0024.0023.2223.3023.0121,500
Nov 15, 202423.8924.0523.5023.8023.5025,300
Nov 14, 202424.0024.0923.7523.8923.5917,000
Nov 13, 202423.6924.5923.4023.8523.5515,500
Nov 12, 202422.9023.6022.8023.5723.2716,800
Nov 11, 202422.6322.9022.5322.8422.556,800
Nov 8, 202422.7222.7222.4522.4522.172,500
Nov 7, 202422.6722.7022.5022.5022.226,000
Nov 6, 202421.4722.9521.3522.7222.4432,300
Nov 5, 202421.3521.4721.3021.3721.1013,300
Nov 4, 202421.0821.3521.0821.3521.0811,900
Nov 1, 202421.1621.2521.1521.2520.982,500
Oct 31, 202421.1121.2221.0421.1820.917,100
Oct 30, 202421.1921.1921.1421.1520.892,100
Oct 29, 202420.8821.0020.8821.0020.745,100
Oct 28, 202421.0021.1820.6921.0020.747,400
Oct 25, 202420.7120.9920.7020.7220.465,700
Oct 24, 202420.6721.0020.6721.0020.749,000
Oct 23, 202420.5321.0020.5220.9920.738,800
Oct 22, 202420.4320.6520.4020.6520.398,100
Oct 21, 202420.5020.6220.3020.5220.2611,000
Oct 18, 202419.6420.7519.6420.7420.4815,000
Oct 17, 202418.9319.7618.9319.7619.5112,200
Oct 16, 202418.3718.9418.3518.8018.5660,700
Oct 15, 202418.5018.5718.2518.4318.209,500
Oct 14, 202418.7718.7718.6018.6018.372,000
Oct 11, 202418.8918.9418.7618.7618.527,800
Oct 10, 202418.7018.8318.6518.8318.593,100
Oct 9, 202418.8519.2518.7118.9318.6912,200
Oct 8, 202418.6119.0618.5918.9518.719,800
Oct 7, 202418.1218.4518.1018.3718.1414,600
Oct 4, 202417.7018.2017.6018.2017.9742,600
Oct 3, 202418.1518.1917.6917.6917.477,600
Oct 2, 202418.1018.8618.0818.1017.8714,500
Oct 1, 202417.7818.1017.7218.0317.807,700
Sep 30, 202417.5517.6717.5017.5017.283,900
Sep 27, 202417.6518.0117.6017.7417.521,500
Sep 26, 202418.6018.6017.7517.8017.5810,700
Sep 25, 202418.0018.6518.0018.6518.42900
Sep 24, 202418.1718.3317.8017.9217.706,600
Sep 23, 202418.0418.6518.0018.0017.772,700
Sep 20, 202417.5018.5817.5018.2518.0214,600
Sep 19, 202418.5018.5017.7517.7517.531,200
Sep 18, 202417.4017.7517.2717.2717.052,500
Sep 17, 202417.2517.4617.2517.4017.182,900
Sep 16, 202417.2817.3517.2517.2517.033,000
Sep 13, 202417.5717.5717.4417.4417.22900
Sep 12, 202416.9217.4416.9217.4417.221,700
Sep 11, 202416.7717.1016.7717.0516.841,200
Sep 10, 202417.2817.6016.2216.9816.777,800
Sep 9, 202417.2617.8017.2617.5317.311,000
Sep 6, 202417.4017.4017.4017.4017.18500
Sep 5, 202417.6217.6217.3017.4017.181,800
Sep 4, 202417.3617.3617.3617.3617.14400
Sep 3, 202419.9719.9917.2517.3617.1411,700
Aug 30, 2024 0.15 Dividend
Aug 30, 202417.2517.3317.2517.2817.06600
Aug 29, 202417.3217.4917.3017.4017.032,200
Aug 28, 202417.3017.7117.3017.7117.34800
Aug 27, 202417.1617.2817.1617.2816.921,800
Aug 26, 202417.2517.3517.2517.3016.941,500
Aug 23, 202417.2517.3717.2517.3717.003,200
Aug 22, 202417.1217.1216.9217.0816.72700
Aug 21, 202417.2717.2716.2617.0916.738,400
Aug 20, 202416.9016.9016.9016.9016.54-
Aug 19, 202416.9916.9916.9016.9016.54400
Aug 16, 202416.8116.9016.7516.8516.503,900
Aug 15, 202417.6617.6616.8016.8116.462,700
Aug 14, 202416.7016.8016.7016.8016.453,600
Aug 13, 202416.7316.7716.7016.7016.352,700
Aug 12, 202416.8316.8816.5616.7216.371,700
Aug 9, 202416.9016.9016.9016.9016.54400
Aug 8, 202416.7416.9016.7116.9016.541,100
Aug 7, 202416.7617.1516.7016.8016.452,900
Aug 6, 202416.9016.9016.7716.9016.541,600
Aug 5, 202417.5017.5016.7217.0016.645,700
Aug 2, 202417.5417.9016.8017.6217.2515,700
Aug 1, 202418.2418.2417.8417.8417.467,300
Jul 31, 202417.9318.1317.6017.8217.455,200
Jul 30, 202417.2017.8417.2017.6017.233,800
Jul 29, 202417.1117.2117.1117.2116.851,600
Jul 26, 202417.0017.2116.8617.2116.851,800
Jul 25, 202416.5016.7816.5016.7516.4013,500
Jul 24, 202416.5716.7216.4316.5116.167,300
Jul 23, 202416.2616.5616.2616.5516.2014,200
Jul 22, 202416.4016.4016.2416.2915.958,500
Jul 19, 202416.2516.3816.2216.2315.891,900
Jul 18, 202416.2916.2916.0016.0215.686,200
Jul 17, 202416.0016.4416.0016.1515.817,100
Jul 16, 202415.9016.2315.9016.0015.666,100
Jul 15, 202415.9415.9415.6015.7315.404,300
Jul 12, 202415.5915.7015.5015.7015.3712,000
Jul 11, 202415.6015.8515.4615.4615.132,700
Jul 10, 202415.5815.5815.4815.4915.16900
Jul 9, 202415.4015.5715.4015.4415.124,200
Jul 8, 202415.5715.6015.4015.5915.264,600
Jul 5, 202415.3515.5015.3515.4515.122,500
Jul 3, 202415.2115.5815.1015.4815.159,400
Jul 2, 202415.1215.5515.1015.2214.904,000
Jul 1, 202415.0015.2015.0015.1914.87900
Jun 28, 202415.1015.2015.0415.1914.873,600
Jun 27, 202415.2315.2315.0015.1714.853,700
Jun 26, 202414.9515.2414.9515.2414.922,300
Jun 25, 202414.9015.0314.7514.9514.642,800
Jun 24, 202415.0515.0814.9114.9114.601,300
Jun 21, 202414.9014.9114.9014.9114.604,400
Jun 20, 202415.0515.1514.8314.8314.523,300
Jun 18, 202415.4515.5915.3015.3014.984,100
Jun 17, 202415.1315.5115.1315.5115.181,300
Jun 14, 202415.4015.4714.9514.9514.645,400
Jun 13, 202415.4015.6815.2515.2514.934,600
Jun 12, 202415.5015.6115.4515.4515.128,400
Jun 11, 202415.4015.5115.3515.4415.126,400
Jun 10, 202415.5015.5915.4515.4515.127,100
Jun 7, 202415.4115.6715.4115.4615.131,200
Jun 6, 202415.5715.7415.5715.6015.271,800
Jun 5, 202415.5015.8715.0315.5015.175,900
Jun 4, 202415.8015.8015.5015.5015.173,200
Jun 3, 202415.6015.6015.5815.5815.253,800
May 31, 202415.7415.9915.6615.6615.332,900
May 30, 202415.8516.1515.5515.6615.334,900
May 29, 202415.5015.9015.5015.5515.226,800
May 28, 202415.7015.8515.6115.6115.281,000
May 24, 202415.6915.7015.5515.5515.221,600
May 23, 2024 0.15 Dividend
May 23, 202415.7215.9415.5115.5115.182,000
May 22, 202416.2016.2015.5115.6115.133,200
May 21, 202415.6515.7315.5515.5515.081,500
May 20, 202415.6515.9515.5015.5015.034,300
May 17, 202415.7015.7015.4515.5015.032,400
May 16, 202415.4015.7515.4015.4614.992,000
May 15, 202415.3615.7015.3515.4014.935,700
May 14, 202415.4015.8815.0115.3014.8319,300
May 13, 202415.7915.7915.3515.3714.903,500
May 10, 202415.5115.6215.2515.2514.792,100
May 9, 202415.3015.3015.3015.3014.83-
May 8, 202415.3815.3815.2515.3014.832,200
May 7, 202415.5715.5815.3715.3714.902,700
May 6, 202415.4015.7915.2315.3214.855,400
May 3, 202415.2515.7515.2515.4014.934,400
May 2, 202414.9015.3514.7515.2014.7411,300
May 1, 202414.8514.8514.8514.8514.401,300
Apr 30, 202414.6014.7614.5014.7614.312,700
Apr 29, 202414.8414.8514.7814.7814.332,100
Apr 26, 202415.0315.0315.0315.0314.57500
Apr 25, 202414.9015.1314.9015.0314.571,700
Apr 24, 202414.9015.0414.6515.0414.582,100
Apr 23, 202414.8015.4114.6715.4114.941,500
Apr 22, 202414.9115.2214.8414.9414.4911,900

Related Tickers

EFSI Eagle Financial Services, Inc.
31.44
+0.77%
 
FBNC First Bancorp
36.84
-0.75%
 
PPBN Pinnacle Bankshares Corporation
30.15
0.00%
 
FMBM F & M Bank Corp.
19.75
+0.51%
 
FNRN First Northern Community Bancorp
9.94
0.00%
 
SOMC Southern Michigan Bancorp, Inc.
18.44
0.00%
 
FSFG First Savings Financial Group, Inc.
23.47
-0.68%
 
FRAF Franklin Financial Services Corporation
37.60
+0.80%
 
FMBH First Mid Bancshares, Inc.
31.79
-1.64%
 
GCBC Greene County Bancorp, Inc.
21.43
+0.09%