First National Corporation FXNC
NASDAQ · Vereinigte Staaten · Finanzen
$30,06+0,43 (+1,45 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $30,06 | +1,45 % | $29,84 | $30,32 | $29,74 | 11,50K |
| 2026-10-01 | $29,63 | +0,85 % | $29,12 | $29,73 | $28,48 | 14,20K |
| 2026-09-30 | $29,38 | -1,77 % | $29,81 | $29,81 | $29,34 | 19,80K |
| 2026-09-29 | $29,91 | -0,23 % | $30,03 | $30,22 | $29,75 | 20,70K |
| 2026-09-28 | $29,98 | +2,04 % | $29,43 | $30,28 | $28,10 | 71,00K |
| 2026-09-25 | $29,38 | -0,84 % | $27,45 | $29,84 | $27,45 | 82,20K |
| 2026-09-24 | $29,63 | +0,78 % | $29,58 | $29,63 | $29,11 | 19,50K |
| 2026-09-23 | $29,40 | -3,48 % | $30,20 | $30,40 | $29,25 | 15,40K |
| 2026-09-22 | $30,46 | -0,52 % | $30,62 | $30,70 | $30,23 | 29,40K |
| 2026-09-21 | $30,62 | -0,94 % | $30,98 | $30,98 | $30,45 | 19,80K |
| 2026-09-18 | $30,91 | +0,13 % | $30,87 | $31,17 | $30,77 | 42,50K |
| 2026-09-17 | $30,87 | +0,06 % | $31,31 | $31,31 | $30,85 | 14,40K |
| 2026-09-16 | $30,85 | -2,22 % | $31,56 | $31,57 | $30,61 | 20,80K |
| 2026-09-15 | $31,55 | +0,32 % | $31,33 | $32,01 | $31,33 | 19,80K |
| 2026-09-14 | $31,45 | +1,26 % | $31,09 | $31,54 | $30,92 | 22,20K |
| 2026-09-11 | $31,06 | +0,49 % | $31,08 | $31,36 | $30,59 | 30,70K |
| 2026-09-10 | $30,91 | +0,13 % | $30,87 | $31,25 | $30,57 | 21,80K |
| 2026-09-09 | $30,87 | +0,49 % | $30,43 | $30,98 | $30,43 | 25,90K |
| 2026-09-08 | $30,72 | -2,78 % | $31,41 | $31,61 | $30,53 | 18,10K |
| 2026-09-04 | $31,60 | +2,00 % | $30,79 | $31,65 | $30,79 | 38,60K |
| 2026-09-03 | $30,98 | +0,29 % | $31,05 | $31,17 | $30,67 | 18,40K |
| 2026-09-02 | $30,89 | +1,95 % | $29,99 | $31,08 | $29,99 | 25,40K |
| 2026-09-01 | $30,30 | -0,82 % | $30,58 | $31,61 | $30,10 | 16,60K |
| 2026-08-31 | $30,55 | -0,71 % | $30,54 | $31,32 | $30,32 | 32,70K |
| 2026-08-28 | $30,77 | -0,97 % | $30,88 | $31,08 | $30,70 | 16,00K |
| 2026-08-27 | $31,07 | +0,58 % | $30,72 | $31,62 | $30,64 | 30,40K |
| 2026-08-26 | $30,89 | -0,68 % | $31,02 | $31,46 | $30,67 | 19,20K |
| 2026-08-25 | $31,10 | +0,06 % | $31,00 | $31,50 | $30,37 | 32,20K |
| 2026-08-24 | $31,08 | +0,13 % | $32,11 | $32,60 | $30,74 | 26,90K |
| 2026-08-21 | $31,04 | +0,10 % | $31,02 | $31,28 | $30,35 | 67,80K |
| 2026-08-20 | $31,01 | +0,91 % | $30,39 | $31,21 | $30,39 | 24,60K |
| 2026-08-19 | $30,73 | -4,18 % | $32,04 | $32,20 | $30,73 | 21,10K |
| 2026-08-18 | $32,07 | +0,94 % | $32,10 | $32,79 | $31,99 | 56,00K |
| 2026-08-17 | $31,77 | -0,35 % | $32,10 | $32,16 | $31,50 | 95,90K |
| 2026-08-14 | $31,88 | -0,90 % | $31,98 | $32,10 | $31,72 | 15,20K |
| 2026-08-13 | $32,17 | +0,91 % | $32,21 | $32,25 | $31,93 | 11,80K |
| 2026-08-12 | $31,88 | -0,50 % | $32,26 | $32,39 | $31,57 | 34,80K |
| 2026-08-11 | $32,04 | +2,56 % | $31,32 | $32,04 | $31,18 | 29,70K |
| 2026-08-10 | $31,24 | -1,70 % | $31,52 | $31,80 | $31,07 | 17,40K |
| 2026-08-07 | $31,78 | -0,06 % | $31,84 | $32,30 | $31,42 | 31,20K |
| 2026-08-06 | $31,80 | +0,03 % | $31,79 | $32,32 | $31,45 | 46,20K |
| 2026-08-05 | $31,79 | -0,31 % | $32,00 | $32,07 | $31,25 | 15,40K |
| 2026-08-04 | $31,89 | -1,48 % | $32,25 | $32,64 | $31,84 | 35,90K |
| 2026-08-03 | $32,37 | +1,95 % | $32,21 | $33,24 | $31,79 | 41,20K |
| 2026-07-31 | $31,75 | +0,35 % | $31,49 | $32,18 | $31,05 | 51,50K |
| 2026-07-30 | $31,64 | +0,89 % | $31,39 | $31,91 | $30,79 | 18,50K |
| 2026-07-29 | $31,36 | +3,57 % | $30,99 | $31,83 | $30,95 | 36,60K |
| 2026-07-28 | $30,28 | +2,06 % | $29,83 | $30,68 | $29,50 | 24,30K |
| 2026-07-27 | $29,67 | -0,27 % | $29,99 | $30,00 | $29,49 | 23,90K |
| 2026-07-24 | $29,75 | +2,91 % | $28,88 | $30,01 | $28,10 | 30,40K |
| 2026-07-23 | $28,91 | -0,41 % | $28,57 | $29,59 | $26,29 | 42,10K |
| 2026-07-22 | $29,03 | -1,63 % | $29,28 | $29,29 | $28,50 | 28,10K |
| 2026-07-21 | $29,51 | +0,24 % | $29,22 | $29,52 | $28,97 | 28,60K |
| 2026-07-20 | $29,44 | -0,24 % | $29,73 | $30,10 | $28,43 | 46,60K |
| 2026-07-17 | $29,51 | -2,80 % | $30,08 | $30,63 | $28,32 | 46,30K |
| 2026-07-16 | $30,36 | +2,95 % | $28,95 | $30,51 | $28,95 | 56,60K |
| 2026-07-15 | $29,49 | +0,89 % | $29,47 | $29,88 | $28,95 | 45,30K |
| 2026-07-14 | $29,23 | -0,17 % | $29,21 | $29,61 | $29,09 | 30,50K |
| 2026-07-13 | $29,28 | +0,17 % | $29,31 | $29,83 | $29,23 | 42,70K |
| 2026-07-10 | $29,23 | -0,27 % | $29,35 | $29,35 | $29,00 | 17,40K |
| 2026-07-09 | $29,31 | +1,35 % | $28,82 | $29,51 | $28,82 | 33,50K |
| 2026-07-08 | $28,92 | -1,30 % | $29,28 | $29,90 | $28,55 | 41,80K |
| 2026-07-07 | $29,30 | -1,15 % | $29,83 | $30,27 | $29,25 | 44,80K |
| 2026-07-06 | $29,64 | -1,33 % | $29,92 | $30,42 | $29,13 | 27,80K |
| 2026-07-02 | $30,04 | -2,91 % | $30,94 | $31,08 | $29,94 | 30,80K |
| 2026-07-01 | $30,94 | +3,06 % | $30,02 | $31,21 | $29,94 | 59,20K |
| 2026-06-30 | $30,02 | -0,03 % | $29,90 | $30,15 | $29,20 | 53,70K |
| 2026-06-29 | $30,03 | -1,67 % | $30,36 | $30,55 | $29,58 | 69,50K |
| 2026-06-26 | $30,54 | +2,28 % | $30,10 | $30,56 | $29,63 | 528,20K |
| 2026-06-25 | $29,86 | -0,30 % | $29,90 | $30,25 | $29,69 | 58,00K |
| 2026-06-24 | $29,95 | +0,13 % | $30,04 | $30,25 | $29,75 | 100,40K |
| 2026-06-23 | $29,91 | +1,91 % | $29,40 | $30,03 | $29,28 | 158,40K |
| 2026-06-22 | $29,35 | -0,03 % | $29,47 | $29,82 | $29,18 | 58,50K |
| 2026-06-18 | $29,36 | +1,10 % | $29,48 | $29,55 | $29,07 | 192,10K |
| 2026-06-17 | $29,04 | -1,73 % | $29,60 | $29,79 | $28,90 | 60,40K |
| 2026-06-16 | $29,55 | +0,89 % | $29,45 | $30,00 | $29,20 | 65,70K |
| 2026-06-15 | $29,29 | -2,98 % | $30,36 | $30,86 | $29,17 | 82,10K |
| 2026-06-12 | $30,19 | +2,13 % | $29,60 | $30,30 | $29,60 | 92,40K |
| 2026-06-11 | $29,56 | +0,10 % | $29,70 | $30,01 | $29,15 | 56,60K |
| 2026-06-10 | $29,53 | +0,17 % | $29,72 | $30,51 | $29,50 | 80,30K |
| 2026-06-09 | $29,48 | +1,10 % | $29,24 | $30,40 | $29,15 | 69,30K |
| 2026-06-08 | $29,16 | +0,34 % | $29,06 | $29,36 | $28,90 | 66,80K |
| 2026-06-05 | $29,06 | +2,54 % | $28,34 | $29,45 | $28,34 | 103,80K |
| 2026-06-04 | $28,34 | +2,98 % | $27,92 | $28,39 | $27,92 | 80,30K |
| 2026-06-03 | $27,52 | -2,45 % | $28,04 | $28,50 | $27,46 | 42,50K |
| 2026-06-02 | $28,21 | +1,44 % | $27,87 | $28,25 | $27,80 | 81,80K |
| 2026-06-01 | $27,81 | +0,04 % | $27,65 | $27,98 | $26,97 | 48,60K |
| 2026-05-29 | $27,80 | -0,86 % | $27,91 | $28,35 | $27,69 | 62,70K |
| 2026-05-28 | $28,04 | +0,14 % | $28,01 | $28,44 | $27,97 | 88,60K |
| 2026-05-27 | $28,00 | +0,21 % | $27,91 | $28,40 | $27,90 | 55,90K |