First National Corporation (FXNC) NASDAQ
28.21
+0.4(+1.44%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
FXNC Historical Return
If you invested $1000 in First National Corporation (FXNC) 10 years ago, it would be worth $3,663.64 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,687.2, while $1000 invested 1 year ago would be worth $1,470.04. This corresponds to total returns of 266.36%, 68.72%, 47%, respectively, with annualized returns of 13.86%, 11.02%, 47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
FXNC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 27.87 | 28.21 | 28.21 | 28.25 | 27.8 | 78,243 |
| June 01, 2026 | 27.65 | 27.81 | 27.81 | 27.98 | 26.97 | 48,582 |
| May 29, 2026 | 27.91 | 27.8 | 27.8 | 28.35 | 27.69 | 62,656 |
| May 28, 2026 | 28.01 | 28.04 | 28.04 | 28.44 | 27.97 | 88,592 |
| May 27, 2026 | 27.91 | 28 | 28 | 28.4 | 27.9 | 49,052 |
| May 26, 2026 | 28 | 27.94 | 27.94 | 28.7 | 27.85 | 49,682 |
| May 22, 2026 | 27.95 | 27.82 | 27.82 | 28.28 | 27.72 | 37,558 |
| May 21, 2026 | 27.2 | 27.85 | 27.85 | 28.02 | 27.2 | 53,026 |
| May 20, 2026 | 27.09 | 27.36 | 27.36 | 27.61 | 26.62 | 51,349 |
| May 19, 2026 | 27.1 | 26.86 | 26.86 | 27.19 | 26.78 | 80,578 |
| May 18, 2026 | 26.57 | 27.01 | 27.01 | 27.15 | 26.55 | 90,536 |
| May 15, 2026 | 26.76 | 26.57 | 26.57 | 27.16 | 26.36 | 49,037 |
| May 14, 2026 | 26.79 | 26.92 | 26.92 | 27.76 | 26.65 | 35,652 |
| May 13, 2026 | 26.85 | 26.68 | 26.68 | 27.22 | 26.6 | 46,205 |
| May 12, 2026 | 27.13 | 27 | 27 | 27.37 | 26.61 | 52,306 |
| May 11, 2026 | 28.14 | 27.19 | 27.19 | 28.14 | 27.18 | 52,214 |
| May 08, 2026 | 27.99 | 27.96 | 27.96 | 28.36 | 27.75 | 97,185 |
| May 07, 2026 | 27.47 | 27.96 | 27.96 | 28.44 | 27.47 | 122,101 |
| May 06, 2026 | 27.4 | 27.5 | 27.5 | 27.71 | 27.25 | 82,859 |
| May 05, 2026 | 26.87 | 27.26 | 27.26 | 27.43 | 26.85 | 119,843 |
| May 04, 2026 | 27.18 | 26.85 | 26.85 | 27.5 | 26.7 | 91,603 |
| May 01, 2026 | 26.79 | 27.14 | 27.14 | 27.75 | 26.47 | 95,576 |
| April 30, 2026 | 27.69 | 26.72 | 26.72 | 28.35 | 26.41 | 96,065 |
| April 29, 2026 | 28.6 | 27.95 | 27.95 | 28.8 | 27.8 | 59,670 |
| April 28, 2026 | 28.4 | 28.71 | 28.71 | 29.35 | 28.4 | 89,067 |
| April 27, 2026 | 28.17 | 28.27 | 28.27 | 28.7 | 28.17 | 71,085 |
| April 24, 2026 | 28.1 | 28.21 | 28.21 | 28.5 | 27.85 | 98,097 |
| April 23, 2026 | 28.39 | 28.15 | 28.15 | 28.52 | 28 | 69,692 |
| April 22, 2026 | 28.71 | 28.36 | 28.36 | 29.1 | 28.29 | 108,642 |
| April 21, 2026 | 29.32 | 28.66 | 28.66 | 29.62 | 28.61 | 84,789 |
| April 20, 2026 | 29.37 | 29.31 | 29.31 | 29.76 | 29.26 | 137,475 |
| April 17, 2026 | 28.76 | 29.45 | 29.45 | 29.85 | 28.66 | 183,830 |
| April 16, 2026 | 28.6 | 28.55 | 28.55 | 28.83 | 28.44 | 64,857 |
| April 15, 2026 | 28.66 | 28.66 | 28.66 | 28.86 | 28.35 | 55,949 |
| April 14, 2026 | 28.81 | 28.71 | 28.71 | 29.04 | 28.47 | 70,077 |
| April 13, 2026 | 28.8 | 28.9 | 28.9 | 29.05 | 28.75 | 102,866 |
| April 10, 2026 | 29.73 | 28.9 | 28.9 | 29.73 | 28.7 | 140,211 |
| April 09, 2026 | 28.36 | 29.06 | 29.06 | 29.2 | 28.25 | 143,550 |
| April 08, 2026 | 28.19 | 28.36 | 28.36 | 28.74 | 28.19 | 101,547 |
| April 07, 2026 | 27.67 | 27.65 | 27.65 | 27.7 | 27.5 | 75,621 |
| April 06, 2026 | 27.11 | 27.6 | 27.6 | 27.68 | 27.1 | 79,207 |
| April 02, 2026 | 27.01 | 27.15 | 27.15 | 27.3 | 26.77 | 72,598 |
| April 01, 2026 | 27.08 | 27.16 | 27.16 | 28 | 27.08 | 71,090 |
| March 31, 2026 | 26.88 | 26.92 | 26.92 | 27.3 | 26.72 | 47,395 |
| March 30, 2026 | 26.66 | 26.67 | 26.67 | 26.75 | 26.51 | 65,683 |
| March 27, 2026 | 26.37 | 26.4 | 26.4 | 26.64 | 26.3 | 32,505 |
| March 26, 2026 | 26.35 | 26.52 | 26.52 | 26.67 | 26.3 | 22,917 |
| March 25, 2026 | 26.69 | 26.57 | 26.57 | 26.76 | 26.38 | 27,419 |
| March 24, 2026 | 26.33 | 26.47 | 26.47 | 26.63 | 26.15 | 43,458 |
| March 23, 2026 | 26.42 | 26.33 | 26.33 | 26.88 | 26.2 | 46,246 |
| March 20, 2026 | 26.12 | 25.9 | 25.9 | 26.32 | 25.75 | 88,964 |
| March 19, 2026 | 25.36 | 26.07 | 26.07 | 26.29 | 25.26 | 54,386 |
| March 18, 2026 | 26.03 | 25.46 | 25.46 | 26.28 | 25.37 | 57,739 |
| March 17, 2026 | 26.73 | 26.09 | 26.09 | 26.8 | 26.05 | 70,404 |
| March 16, 2026 | 26.48 | 26.51 | 26.51 | 26.93 | 26.47 | 88,758 |
| March 13, 2026 | 26.5 | 26.14 | 26.14 | 26.96 | 26.13 | 66,610 |
| March 12, 2026 | 26.11 | 26.35 | 26.35 | 26.57 | 24.16 | 73,558 |
| March 11, 2026 | 26.82 | 26.46 | 26.46 | 26.82 | 26.08 | 49,640 |
| March 10, 2026 | 26.12 | 26.71 | 26.71 | 27.18 | 26.05 | 113,654 |
| March 09, 2026 | 26.01 | 26.24 | 26.24 | 26.36 | 25.4 | 85,020 |