First National Corporation Common Stockのデータ

First National Corporation Common Stockの基本情報

名前 First National Corporation Common Stock
ティッカー FXNC
国 United States
上場年 nan
セクター Finance

First National Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.19 17.96 17.96 18.19 1700.0 18.19
2021-02-12 18.25 17.85 18.24 18.05 4900.0 18.05
2021-02-11 18.25 17.98 18.15 17.98 3800.0 17.98
2021-02-10 18.2 18.2 18.2 18.2 0.0 18.2
2021-02-09 18.2 17.88 18.2 18.2 700.0 18.2
2021-02-08 18.13 17.87 17.98 18.13 1700.0 18.13
2021-02-05 17.64 17.64 17.64 17.64 0.0 17.64
2021-02-04 17.64 17.64 17.64 17.64 0.0 17.64
2021-02-03 17.64 17.64 17.64 17.64 200.0 17.64
2021-02-02 17.65 17.65 17.65 17.65 100.0 17.65
2021-02-01 18.02 17.93 17.93 18.02 200.0 18.02
2021-01-29 18.03 17.0 17.0 18.02 4400.0 18.02
2021-01-28 18.07 17.5 17.5 18.02 900.0 18.02
2021-01-27 18.24 17.35 17.5 18.24 3100.0 18.24
2021-01-26 17.55 17.5 17.55 17.5 1100.0 17.5
2021-01-25 17.55 17.55 17.55 17.55 400.0 17.55
2021-01-22 17.5 16.8 17.5 17.5 2300.0 17.5
2021-01-21 17.56 17.56 17.56 17.56 0.0 17.56
2021-01-20 18.0 17.56 17.95 17.56 1000.0 17.56
2021-01-19 17.58 17.58 17.58 17.58 0.0 17.58
2021-01-15 17.58 17.58 17.58 17.58 0.0 17.58
2021-01-14 17.58 17.58 17.58 17.58 0.0 17.58
2021-01-13 18.23 17.55 18.23 17.58 1400.0 17.58
2021-01-12 18.25 17.38 17.38 17.55 10800.0 17.55
2021-01-11 17.74 17.74 17.74 17.74 100.0 17.74
2021-01-08 17.74 17.0 17.0 17.74 700.0 17.74
2021-01-07 18.17 17.25 17.25 18.17 1500.0 18.17
2021-01-06 17.25 16.69 16.69 17.0 2700.0 17.0
2021-01-05 16.82 16.5 16.5 16.82 600.0 16.82
2021-01-04 16.9 16.9 16.9 16.9 0.0 16.9
2020-12-31 17.02 16.6 16.67 16.9 12400.0 16.9
2020-12-30 17.0 16.41 16.41 17.0 1600.0 17.0
2020-12-29 16.99 16.5 16.99 16.98 2000.0 16.98
2020-12-28 16.6 16.6 16.6 16.6 400.0 16.6
2020-12-24 16.95 16.4 16.4 16.95 700.0 16.95
2020-12-23 16.48 16.48 16.48 16.48 500.0 16.48
2020-12-22 16.72 16.09 16.09 16.72 1800.0 16.72
2020-12-21 16.8 16.26 16.39 16.8 2700.0 16.8
2020-12-18 16.77 16.33 16.71 16.5 7100.0 16.5
2020-12-17 16.8 16.33 16.41 16.8 5300.0 16.69
2020-12-16 16.5 16.01 16.5 16.05 2700.0 15.94
2020-12-15 16.5 16.03 16.03 16.5 3800.0 16.39
2020-12-14 16.0 16.0 16.0 16.0 400.0 15.9
2020-12-11 16.0 16.0 16.0 16.0 0.0 15.9
2020-12-10 16.0 16.0 16.0 16.0 100.0 15.9
2020-12-09 16.0 15.91 15.91 16.0 400.0 15.9
2020-12-08 16.0 15.56 15.8 15.92 2500.0 15.82
2020-12-07 15.95 15.26 15.26 15.9 5000.0 15.8
2020-12-04 16.0 15.64 15.64 16.0 12100.0 15.9
2020-12-03 15.63 15.63 15.63 15.63 0.0 15.53
2020-12-02 15.63 15.63 15.63 15.63 1000.0 15.53
2020-12-01 15.78 15.65 15.78 15.65 1000.0 15.55
2020-11-30 15.81 15.34 15.34 15.5 1900.0 15.4
2020-11-27 15.65 15.65 15.65 15.65 600.0 15.55
2020-11-25 15.81 15.0 15.4 15.65 5200.0 15.55
2020-11-24 15.81 15.03 15.65 15.6 39900.0 15.5
2020-11-23 15.97 15.25 15.25 15.97 1400.0 15.87
2020-11-20 15.1 15.1 15.1 15.1 600.0 15.0
2020-11-19 15.05 14.53 14.75 15.05 3600.0 14.95
2020-11-18 15.02 14.54 14.57 15.0 15200.0 14.9
2020-11-17 14.6 14.16 14.55 14.59 7900.0 14.49
2020-11-16 14.6 14.15 14.6 14.59 8700.0 14.49
2020-11-13 14.6 14.15 14.15 14.31 4000.0 14.22
2020-11-12 14.4 13.75 14.35 14.3 26300.0 14.21
2020-11-11 14.6 14.17 14.6 14.3 4600.0 14.21
2020-11-10 14.7 14.25 14.5 14.36 3200.0 14.27
2020-11-09 14.6 14.24 14.25 14.5 9600.0 14.41
2020-11-06 14.3 14.0 14.0 14.3 3600.0 14.21
2020-11-05 14.34 13.83 14.05 14.33 5000.0 14.24
2020-11-04 14.25 13.85 14.1 14.25 2400.0 14.16
2020-11-03 13.95 13.93 13.95 13.95 1200.0 13.86
2020-11-02 13.96 13.69 13.69 13.96 1400.0 13.87
2020-10-30 14.0 14.0 14.0 14.0 600.0 13.91
2020-10-29 14.0 13.57 13.57 14.0 1000.0 13.91
2020-10-28 14.0 13.75 13.75 14.0 600.0 13.91
2020-10-27 13.98 13.75 13.75 13.98 600.0 13.89
2020-10-26 13.98 13.98 13.98 13.98 0.0 13.89
2020-10-23 14.05 13.63 14.0 13.98 2000.0 13.89
2020-10-22 14.05 13.3 13.3 13.59 4800.0 13.5
2020-10-21 14.0 14.0 14.0 14.0 100.0 13.91
2020-10-20 14.0 13.75 13.75 14.0 2100.0 13.91
2020-10-19 14.0 13.73 13.81 14.0 1400.0 13.91
2020-10-16 14.25 13.74 13.74 14.25 200.0 14.16
2020-10-15 14.2 13.25 13.25 14.2 900.0 14.11
2020-10-14 13.99 13.99 13.99 13.99 0.0 13.9
2020-10-13 13.99 13.99 13.99 13.99 200.0 13.9
2020-10-12 13.99 13.57 13.57 13.99 600.0 13.9
2020-10-09 14.0 14.0 14.0 14.0 0.0 13.91
2020-10-08 14.0 14.0 14.0 14.0 0.0 13.91
2020-10-07 14.18 14.0 14.18 14.0 200.0 13.91
2020-10-06 14.25 13.69 14.25 13.69 1000.0 13.6
2020-10-05 13.62 13.62 13.62 13.62 500.0 13.53
2020-10-02 14.12 14.12 14.12 14.12 0.0 14.03
2020-10-01 14.12 14.12 14.12 14.12 0.0 14.03
2020-09-30 14.12 14.12 14.12 14.12 200.0 14.03
2020-09-29 14.66 14.6 14.6 14.66 900.0 14.56
2020-09-28 14.3 13.85 14.25 14.3 1500.0 14.21
2020-09-25 15.0 14.3 15.0 14.3 1300.0 14.21
2020-09-24 15.0 13.9 13.9 15.0 2600.0 14.9
2020-09-23 14.0 13.26 13.48 13.7 65100.0 13.61
2020-09-22 14.34 13.33 13.43 14.0 4200.0 13.91
2020-09-21 14.25 13.29 13.65 14.0 1500.0 13.91
2020-09-18 14.96 14.03 14.96 14.03 300.0 13.94
2020-09-17 14.4 13.98 14.2 14.22 2300.0 14.02
2020-09-16 14.96 14.96 14.96 14.96 300.0 14.75
2020-09-15 14.02 14.02 14.02 14.02 0.0 13.82
2020-09-14 14.02 14.02 14.02 14.02 300.0 13.82
2020-09-11 14.3 14.05 14.05 14.3 500.0 14.1
2020-09-10 14.4 13.9 13.9 14.4 700.0 14.2
2020-09-09 14.1 14.1 14.1 14.1 0.0 13.9
2020-09-08 14.1 14.1 14.1 14.1 0.0 13.9
2020-09-04 14.1 14.1 14.1 14.1 300.0 13.9
2020-09-03 14.1 14.1 14.1 14.1 0.0 13.9
2020-09-02 14.1 13.75 13.75 14.1 1800.0 13.9
2020-09-01 14.1 13.75 14.1 13.75 2600.0 13.55
2020-08-31 13.99 13.59 13.75 13.59 700.0 13.4
2020-08-28 14.0 13.9 13.99 14.0 2100.0 13.8
2020-08-27 14.0 13.8 13.8 14.0 2900.0 13.8
2020-08-26 14.0 14.0 14.0 14.0 0.0 13.8
2020-08-25 14.1 13.5 13.5 14.0 1200.0 13.8
2020-08-24 14.0 13.56 13.7 14.0 2400.0 13.8
2020-08-21 14.45 13.86 14.05 14.15 2300.0 13.95
2020-08-20 14.25 13.75 13.75 13.99 2500.0 13.79
2020-08-19 14.17 13.58 13.59 13.75 7400.0 13.55
2020-08-18 13.9 13.9 13.9 13.9 1100.0 13.7
2020-08-17 14.1 13.74 13.85 14.1 3200.0 13.9
2020-08-14 13.85 13.85 13.85 13.85 0.0 13.65
2020-08-13 13.85 13.85 13.85 13.85 200.0 13.65
2020-08-12 14.1 13.7 13.7 14.1 2400.0 13.9
2020-08-11 13.94 13.94 13.94 13.94 300.0 13.74
2020-08-10 14.24 13.7 13.7 13.99 4000.0 13.79
2020-08-07 14.0 13.37 13.37 14.0 4900.0 13.8
2020-08-06 13.87 13.42 13.5 13.87 1700.0 13.67
2020-08-05 13.6 13.4 13.55 13.6 19500.0 13.41
2020-08-04 13.6 13.6 13.6 13.6 100.0 13.41
2020-08-03 13.6 13.6 13.6 13.6 300.0 13.41
2020-07-31 13.6 13.35 13.4 13.35 600.0 13.16
2020-07-30 13.58 13.31 13.39 13.58 600.0 13.39
2020-07-29 13.6 13.46 13.6 13.57 900.0 13.38
2020-07-28 13.6 13.6 13.6 13.6 0.0 13.41
2020-07-27 13.6 13.4 13.58 13.6 700.0 13.41
2020-07-24 13.58 13.4 13.55 13.58 600.0 13.39
2020-07-23 13.8 13.6 13.7 13.6 39300.0 13.41
2020-07-22 14.1 14.1 14.1 14.1 0.0 13.9
2020-07-21 14.1 13.7 13.7 14.1 2500.0 13.9
2020-07-20 13.89 13.89 13.89 13.89 0.0 13.69
2020-07-17 13.89 13.89 13.89 13.89 0.0 13.69
2020-07-16 13.89 13.89 13.89 13.89 0.0 13.69
2020-07-15 13.89 13.86 13.86 13.89 200.0 13.69
2020-07-14 14.26 13.6 13.94 14.25 2500.0 14.05
2020-07-13 13.97 13.76 13.76 13.97 500.0 13.77
2020-07-10 13.87 13.32 13.52 13.87 5200.0 13.67
2020-07-09 14.0 13.52 13.98 13.6 6600.0 13.41
2020-07-08 14.1 13.55 13.82 13.99 12200.0 13.79
2020-07-07 14.76 14.0 14.0 14.76 800.0 14.55
2020-07-06 14.58 14.58 14.58 14.58 0.0 14.37
2020-07-02 15.68 14.35 14.81 14.58 2800.0 14.37
2020-07-01 15.95 14.5 14.5 15.95 900.0 15.72
2020-06-30 14.5 13.61 14.01 13.88 2300.0 13.68
2020-06-29 14.5 13.9 13.9 14.01 2100.0 13.81
2020-06-26 15.89 14.3 15.89 14.3 600.0 14.1
2020-06-25 14.99 14.99 14.99 14.99 0.0 14.78
2020-06-24 16.24 14.99 16.24 14.99 900.0 14.78
2020-06-23 14.99 13.99 13.99 14.99 2700.0 14.78
2020-06-22 15.0 14.4 14.4 14.79 1200.0 14.58
2020-06-19 15.0 13.45 14.27 15.0 3700.0 14.79
2020-06-18 14.2 13.55 13.55 14.2 1200.0 13.89
2020-06-17 13.56 13.5 13.5 13.51 4900.0 13.21
2020-06-16 13.74 13.5 13.74 13.5 1200.0 13.2
2020-06-15 13.55 13.55 13.55 13.55 200.0 13.25
2020-06-12 13.75 13.55 13.75 13.55 400.0 13.25
2020-06-11 14.06 13.3 14.06 13.53 1200.0 13.23
2020-06-10 14.34 13.97 13.99 14.06 3500.0 13.75
2020-06-09 14.57 14.25 14.48 14.4 3600.0 14.09
2020-06-08 15.24 14.77 15.24 14.8 1500.0 14.48
2020-06-05 14.95 14.75 14.75 14.75 5300.0 14.43
2020-06-04 14.84 14.37 14.41 14.84 3500.0 14.52
2020-06-03 14.59 13.95 14.0 14.37 1900.0 14.06
2020-06-02 14.17 13.68 13.89 13.88 3900.0 13.58
2020-06-01 13.89 13.3 13.3 13.8 1000.0 13.5
2020-05-29 13.91 13.0 13.14 13.28 8100.0 12.99
2020-05-28 13.73 11.54 13.12 13.28 9000.0 12.99
2020-05-27 13.6 12.85 13.6 13.43 30300.0 13.14
2020-05-26 14.07 13.38 14.01 13.38 3200.0 13.09
2020-05-22 14.29 13.78 13.9 13.89 2300.0 13.59
2020-05-21 14.27 13.56 14.27 13.56 2900.0 13.26
2020-05-20 14.33 14.0 14.0 14.1 6800.0 13.79
2020-05-19 14.51 14.0 14.51 14.0 3500.0 13.69
2020-05-18 14.78 14.0 14.35 14.02 1500.0 13.71
2020-05-15 14.76 14.75 14.75 14.75 500.0 14.43
2020-05-14 14.95 14.53 14.91 14.55 1700.0 14.23
2020-05-13 14.55 14.0 14.2 14.54 6700.0 14.22
2020-05-12 14.78 14.0 14.78 14.1 7400.0 13.79
2020-05-11 14.95 14.0 14.21 14.0 5300.0 13.69
2020-05-08 16.05 14.75 14.75 14.95 2100.0 14.62
2020-05-07 14.75 14.75 14.75 14.75 0.0 14.43
2020-05-06 14.9 14.33 14.9 14.75 2700.0 14.43
2020-05-05 14.74 14.74 14.74 14.74 300.0 14.42
2020-05-04 15.2 15.2 15.2 15.2 0.0 14.87
2020-05-01 15.2 15.2 15.2 15.2 300.0 14.87
2020-04-30 15.6 15.0 15.6 15.2 1200.0 14.87
2020-04-29 15.6 15.41 15.6 15.6 1300.0 15.26
2020-04-28 15.6 15.6 15.6 15.6 200.0 15.26
2020-04-27 16.0 15.75 16.0 15.75 1200.0 15.41
2020-04-24 15.25 15.25 15.25 15.25 600.0 14.92
2020-04-23 14.65 14.65 14.65 14.65 0.0 14.33
2020-04-22 14.65 14.65 14.65 14.65 100.0 14.33
2020-04-21 14.93 14.05 14.93 14.7 7400.0 14.38
2020-04-20 14.95 14.93 14.95 14.93 500.0 14.6
2020-04-17 14.95 14.95 14.95 14.95 500.0 14.62
2020-04-16 15.5 15.38 15.38 15.5 1100.0 15.16
2020-04-15 16.61 16.61 16.61 16.61 500.0 16.25
2020-04-14 16.6 16.6 16.6 16.6 400.0 16.24
2020-04-13 16.61 16.0 16.0 16.61 500.0 16.25
2020-04-09 15.63 14.22 14.45 15.63 20600.0 15.29
2020-04-08 14.58 14.5 14.51 14.51 1600.0 14.19
2020-04-07 14.6 14.0 14.0 14.6 1400.0 14.28
2020-04-06 14.7 14.04 14.7 14.04 400.0 13.73
2020-04-03 14.89 14.89 14.89 14.89 200.0 14.56
2020-04-02 15.0 15.0 15.0 15.0 0.0 14.67
2020-04-01 15.0 15.0 15.0 15.0 0.0 14.67
2020-03-31 15.0 15.0 15.0 15.0 300.0 14.67
2020-03-30 15.15 15.13 15.15 15.14 1800.0 14.81
2020-03-27 15.3 15.3 15.3 15.3 900.0 14.97
2020-03-26 15.4 14.13 14.13 15.4 1000.0 15.06
2020-03-25 15.55 14.19 14.19 15.55 300.0 15.21
2020-03-24 15.41 15.41 15.41 15.41 0.0 15.07
2020-03-23 15.41 15.41 15.41 15.41 500.0 15.07
2020-03-20 15.14 15.14 15.14 15.14 0.0 14.81
2020-03-19 15.44 14.11 14.11 15.14 1100.0 14.81
2020-03-18 15.8 15.73 15.8 15.74 2300.0 15.4
2020-03-17 15.73 14.99 14.99 15.73 2400.0 15.39
2020-03-16 16.32 15.81 16.27 15.81 800.0 15.46
2020-03-13 17.31 15.75 15.76 16.99 4200.0 16.62
2020-03-12 16.99 14.01 14.01 15.74 129200.0 15.4
2020-03-11 19.2 16.29 19.2 17.0 4500.0 16.63
2020-03-10 17.95 17.95 17.95 17.95 100.0 17.56
2020-03-09 18.2 17.0 18.2 17.4 1700.0 17.02
2020-03-06 19.2 19.2 19.2 19.2 0.0 18.78
2020-03-05 19.25 19.2 19.25 19.2 21100.0 18.78
2020-03-04 19.25 19.25 19.25 19.25 0.0 18.83
2020-03-03 19.25 19.25 19.25 19.25 0.0 18.83
2020-03-02 19.99 19.25 19.67 19.25 13000.0 18.83
2020-02-28 20.33 20.33 20.33 20.33 0.0 19.89
2020-02-27 20.38 20.25 20.36 20.33 2600.0 19.89
2020-02-26 20.38 19.77 19.77 20.38 1100.0 19.83
2020-02-25 20.01 19.97 20.0 19.97 3300.0 19.43
2020-02-24 20.01 20.01 20.01 20.01 700.0 19.47
2020-02-21 20.21 20.21 20.21 20.21 100.0 19.66
2020-02-20 20.87 20.21 20.24 20.74 4700.0 20.18
2020-02-19 20.88 20.28 20.28 20.42 4100.0 19.87
2020-02-18 20.75 20.31 20.31 20.75 400.0 20.19