First National Corporation
FXNCNASDAQFinancial Services● Active
$29.16
+$0.10(+0.34%)
Market Cap$263634598
P/E Ratio—
52W High$29.85
52W Low$18.31
First National Corporation（FXNC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fxnc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$29.85
Apr 17, 2026
-2.3% from here
5-Year Low5Y
$13.13
May 2, 2023
+122.1% from low
IPO Priceadj.
$7.50
Jan 14, 1999
+288.8% since IPO
1 Year Ago
$19.51
Jun 9, 2025
+49.5% in 1Y
5 Years Ago
$19.36
Jun 9, 2021
+50.6% in 5Y
10 Years Ago
$9.70
Jun 9, 2016
+200.6% in 10Y
Historical Price Data · FXNC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $29.06 | $29.26 | $28.93 | $29.16 | $29.16 | 67K | +0.34% |
| Jun 5, 2026 | $28.34 | $29.45 | $28.34 | $29.06 | $29.06 | 104K | +2.54% |
| Jun 4, 2026 | $27.92 | $28.39 | $27.92 | $28.34 | $28.34 | 80K | +1.50% |
| Jun 3, 2026 | $28.04 | $28.50 | $27.46 | $27.52 | $27.52 | 43K | -1.85% |
| Jun 2, 2026 | $27.87 | $28.25 | $27.80 | $28.21 | $28.21 | 82K | +1.22% |
| Jun 1, 2026 | $27.65 | $27.98 | $26.97 | $27.81 | $27.81 | 49K | +0.58% |
| May 29, 2026 | $27.91 | $28.35 | $27.69 | $27.80 | $27.80 | 63K | -0.39% |
| May 28, 2026 | $28.01 | $28.44 | $27.97 | $28.04 | $28.04 | 89K | +0.11% |
| May 27, 2026 | $27.91 | $28.40 | $27.90 | $28.00 | $28.00 | 56K | +0.32% |
| May 26, 2026 | $28.00 | $28.70 | $27.85 | $27.94 | $27.94 | 50K | -0.21% |
| May 22, 2026 | $27.95 | $28.28 | $27.72 | $27.82 | $27.82 | 39K | -0.47% |
| May 21, 2026 | $27.20 | $28.09 | $26.78 | $27.85 | $27.85 | 56K | +2.39% |
| May 20, 2026 | $27.09 | $27.61 | $26.62 | $27.36 | $27.36 | 51K | +1.00% |
| May 19, 2026 | $27.10 | $27.19 | $26.78 | $26.86 | $26.86 | 81K | -0.89% |
| May 18, 2026 | $26.57 | $27.15 | $26.55 | $27.01 | $27.01 | 91K | +1.66% |
| May 15, 2026 | $26.76 | $27.16 | $26.36 | $26.57 | $26.57 | 49K | -0.71% |
| May 14, 2026 | $26.79 | $27.76 | $26.65 | $26.92 | $26.92 | 36K | +0.49% |
| May 13, 2026 | $26.85 | $27.22 | $26.60 | $26.68 | $26.68 | 47K | -0.63% |
| May 12, 2026 | $27.13 | $27.37 | $26.61 | $27.00 | $27.00 | 52K | -0.48% |
| May 11, 2026 | $28.14 | $28.14 | $27.18 | $27.19 | $27.19 | 55K | -3.38% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FXNC
Jan 1 → Dec 31 · 6 years2026+14.7%$25.42 → $29.16
+14.7%
2025+10.0%$22.94 → $25.24
+10.0%
2024+7.0%$21.50 → $23.01
+7.0%
2023+26.5%$17.20 → $21.75
+26.5%
2022-23.0%$22.25 → $17.13
-23.0%
2021+19.5%$19.25 → $23.00
+19.5%
Best Year2023 · +26.5%
Worst Year2022 · -23.0%
Positive Years5 / 6
Avg Annual Return+9.1%
6Y Total Return+51.5%
6Y CAGR~+7.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in FXNC?
If you invested $1,000 in FXNC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,006
Total Return+200.6%
CAGR~+11.6% / yr
Profit+$2,006
Based on Jun 9, 2016 · $9.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
First National Corporation（FXNC）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $29.16。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FXNC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FXNC 历史股价FMP 日线复权 OHLCV