First National Corporation - Price History
Monthly price history for FXNC (First National Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $15.03 | $15.03 |
| March 2024 | $16.26 | $16.26 |
| February 2024 | $17.98 | $17.98 |
| January 2024 | $20.57 | $20.74 |
| December 2023 | $21.57 | $21.75 |
| November 2023 | $18.40 | $18.55 |
| October 2023 | $18.59 | $18.90 |
| September 2023 | $17.32 | $17.61 |
| August 2023 | $16.52 | $16.79 |
| July 2023 | $16.37 | $16.79 |
| June 2023 | $16.12 | $16.53 |
| May 2023 | $14.82 | $15.20 |
| April 2023 | $14 | $14.50 |
| March 2023 | $15.27 | $15.81 |
| February 2023 | $17.41 | $18.03 |
| January 2023 | $16.43 | $17.16 |
| December 2022 | $16.40 | $17.13 |
| November 2022 | $17.81 | $18.74 |
| October 2022 | $15.81 | $16.63 |
| September 2022 | $14.54 | $15.30 |
| August 2022 | $16.44 | $17.30 |
| July 2022 | $17.10 | $18.14 |
| June 2022 | $17.20 | $18.25 |
| May 2022 | $19.32 | $20.50 |
| April 2022 | $19.78 | $21.13 |
| March 2022 | $19.66 | $21 |
| February 2022 | $19.90 | $21.25 |
| January 2022 | $21.40 | $23 |
| December 2021 | $21.39 | $23 |
| November 2021 | $21.12 | $22.70 |
| October 2021 | $21.05 | $22.75 |
| September 2021 | $21.28 | $23 |
| August 2021 | $19.51 | $21.08 |
| July 2021 | $19.55 | $21.25 |
| June 2021 | $18.48 | $20.08 |
| May 2021 | $16.86 | $18.32 |
| April 2021 | $16.62 | $18.18 |
| March 2021 | $15.91 | $17.41 |
| February 2021 | $15.81 | $17.30 |
| January 2021 | $16.36 | $18.02 |
| December 2020 | $15.34 | $16.90 |
| November 2020 | $13.98 | $15.50 |
| October 2020 | $12.63 | $14 |
| September 2020 | $12.73 | $14.12 |
| August 2020 | $12.16 | $13.59 |
| July 2020 | $11.95 | $13.35 |
| June 2020 | $12.42 | $13.88 |
| May 2020 | $11.79 | $13.28 |
| April 2020 | $13.50 | $15.20 |
| March 2020 | $13.32 | $15 |
| February 2020 | $18.05 | $20.32 |
| January 2020 | $18.02 | $20.40 |
| December 2019 | $18.90 | $21.40 |
| November 2019 | $17.66 | $20 |
| October 2019 | $17.36 | $19.74 |
| September 2019 | $16.13 | $18.35 |
| August 2019 | $16.35 | $18.60 |
| July 2019 | $17.06 | $19.50 |
| June 2019 | $17.80 | $20.35 |
| May 2019 | $18.16 | $20.75 |
| April 2019 | $19.38 | $22.25 |
| March 2019 | $17.60 | $20.20 |
| February 2019 | $17.64 | $20.25 |
| January 2019 | $16.91 | $19.50 |
| December 2018 | $16.82 | $19.40 |
| November 2018 | $16.78 | $19.35 |
| October 2018 | $17.04 | $19.70 |
| September 2018 | $18.60 | $21.50 |
| August 2018 | $18.81 | $21.75 |
| July 2018 | $18.99 | $22 |
| June 2018 | $17.39 | $20.15 |
| May 2018 | $17.17 | $19.95 |
| April 2018 | $16.40 | $19.05 |
| March 2018 | $15.97 | $18.55 |
| February 2018 | $16.01 | $18.65 |
| January 2018 | $15.88 | $18.50 |
| December 2017 | $15.45 | $18 |
| November 2017 | $14.74 | $17.20 |
| October 2017 | $13.71 | $16 |
| September 2017 | $13.28 | $15.50 |
| August 2017 | $12.94 | $15.10 |
| July 2017 | $12.91 | $15.10 |
| June 2017 | $12.52 | $14.65 |
| May 2017 | $11.94 | $14 |
| April 2017 | $12.96 | $15.20 |
| March 2017 | $11.80 | $13.84 |
| February 2017 | $12.04 | $14.15 |
| January 2017 | $11.91 | $14 |
| December 2016 | $10.93 | $12.85 |
| November 2016 | $10.59 | $12.45 |
| October 2016 | $10.16 | $11.98 |
| September 2016 | $9.36 | $11.03 |
| August 2016 | $9.19 | $10.83 |
| July 2016 | $8.76 | $10.35 |
| June 2016 | $8.20 | $9.69 |
| May 2016 | $8.22 | $9.75 |
| April 2016 | $7.72 | $9.15 |
| March 2016 | $7.52 | $8.91 |
| February 2016 | $7.48 | $8.90 |
| January 2016 | $7.31 | $8.70 |
| December 2015 | $7.52 | $8.95 |
| November 2015 | $7.12 | $8.50 |
| October 2015 | $6.83 | $8.15 |
| September 2015 | $6.96 | $8.30 |
| August 2015 | $7.10 | $8.50 |
| July 2015 | $7.06 | $8.45 |
| June 2015 | $8.32 | $9.95 |
| May 2015 | $7.84 | $9.40 |
| April 2015 | $8.13 | $9.75 |
| March 2015 | $8.25 | $9.90 |
| February 2015 | $7.90 | $9.50 |
| January 2015 | $7.69 | $9.25 |
| December 2014 | $7.19 | $8.65 |
| November 2014 | $7.04 | $8.50 |
| October 2014 | $6.64 | $8.01 |
| September 2014 | $6.80 | $8.20 |
| August 2014 | $6.61 | $8 |
| July 2014 | $7.17 | $8.68 |
| June 2014 | $6.60 | $7.99 |
| May 2014 | $6.42 | $7.80 |
| April 2014 | $6.18 | $7.50 |
| March 2014 | $6.42 | $7.80 |
| February 2014 | $6.26 | $7.60 |
| January 2014 | $5.27 | $6.40 |
| December 2013 | $4.65 | $5.65 |
| November 2013 | $4.74 | $5.75 |
| October 2013 | $4.13 | $5.01 |
| September 2013 | $4.90 | $5.95 |
| August 2013 | $4.94 | $6 |
| July 2013 | $4.94 | $6 |
| June 2013 | $5.30 | $6.43 |
| May 2013 | $5.56 | $6.75 |
| April 2013 | $4.94 | $6 |
| March 2013 | $5.35 | $6.50 |
| February 2013 | $5.40 | $6.55 |
| January 2013 | $4.94 | $6 |
| December 2012 | $4.32 | $5.25 |
| November 2012 | $3.90 | $4.73 |
| October 2012 | $4.12 | $5 |
| September 2012 | $4.12 | $5 |
| August 2012 | $4.28 | $5.20 |
| July 2012 | $3.25 | $3.95 |
| June 2012 | $3.17 | $3.85 |
| May 2012 | $3.06 | $3.71 |
| April 2012 | $4.12 | $5 |
| March 2012 | $4.20 | $5.10 |
| February 2012 | $4.12 | $5 |
| January 2012 | $4.32 | $5.25 |
| December 2011 | $4.94 | $6 |
| November 2011 | $4.53 | $5.50 |
| October 2011 | $5.94 | $7.21 |
| September 2011 | $6.88 | $8.35 |
| August 2011 | $7.21 | $8.75 |
| July 2011 | $7.58 | $9.20 |
| June 2011 | $8.40 | $10.20 |
| May 2011 | $8.57 | $10.50 |
| April 2011 | $8.85 | $10.85 |
| March 2011 | $9.18 | $11.25 |
| February 2011 | $7.47 | $9.25 |
| January 2011 | $9.13 | $11.30 |
| December 2010 | $10.26 | $12.70 |
| November 2010 | $10.59 | $13.11 |
| October 2010 | $10.59 | $13.25 |
| September 2010 | $10.19 | $12.75 |
| August 2010 | $9.83 | $12.30 |
| July 2010 | $10.28 | $13 |
| June 2010 | $10.48 | $13.25 |
| May 2010 | $10.97 | $14 |
| April 2010 | $13.98 | $17.85 |
| March 2010 | $9.40 | $12 |
| February 2010 | $7.83 | $10 |
| January 2010 | $7.92 | $10.25 |
| December 2009 | $7.72 | $10 |
| November 2009 | $7.92 | $10.25 |
| October 2009 | $9.29 | $12.20 |
| September 2009 | $9.80 | $12.86 |
| August 2009 | $11.05 | $14.50 |
| July 2009 | $11.51 | $15.25 |
| June 2009 | $12.11 | $16.05 |
| May 2009 | $11.79 | $15.75 |
| April 2009 | $12.16 | $16.25 |
| March 2009 | $12.35 | $16.50 |
| February 2009 | $9.36 | $12.50 |
| January 2009 | $12.03 | $16.25 |
| December 2008 | $12.03 | $16.25 |
| November 2008 | $12.48 | $17 |
| October 2008 | $13.03 | $17.75 |
| September 2008 | $14.64 | $19.95 |
| August 2008 | $14.68 | $20 |
| July 2008 | $14.94 | $20.50 |
| June 2008 | $14.29 | $19.60 |
| May 2008 | $16.01 | $22.10 |
| April 2008 | $16.41 | $22.65 |
| March 2008 | $16.66 | $23 |
| February 2008 | $16.01 | $22.10 |
| January 2008 | $15.34 | $21.30 |
| December 2007 | $16.20 | $22.50 |
| November 2007 | $18 | $25 |
| October 2007 | $16.10 | $22.50 |
| September 2007 | $16.46 | $23 |
| August 2007 | $17 | $23.75 |
| July 2007 | $16.01 | $22.50 |
| June 2007 | $17.37 | $24.40 |
| May 2007 | $18.48 | $25.97 |
| April 2007 | $18.59 | $26.25 |
| March 2007 | $19.48 | $27.50 |
| February 2007 | $19.03 | $27 |
| January 2007 | $19.03 | $27 |
| December 2006 | $19.03 | $27 |
| November 2006 | $19.29 | $27.50 |
| October 2006 | $18.94 | $27 |
| September 2006 | $18.59 | $26.50 |
| August 2006 | $18.87 | $26.90 |
| July 2006 | $18.78 | $26.90 |
| June 2006 | $18.61 | $26.65 |
| May 2006 | $19.47 | $28 |
| April 2006 | $19.47 | $28 |
| March 2006 | $19.47 | $28 |
| February 2006 | $17.59 | $25.30 |
| January 2006 | $18.06 | $26.10 |
| December 2005 | $18.72 | $27.05 |
| November 2005 | $18.51 | $26.75 |
| October 2005 | $18.25 | $26.50 |
| September 2005 | $18.05 | $26.20 |
| August 2005 | $17.46 | $25.45 |
| July 2005 | $17.56 | $25.60 |
| June 2005 | $17.66 | $25.75 |
| May 2005 | $17.24 | $25.25 |
| April 2005 | $16.05 | $47 |
| March 2005 | $15.02 | $44 |
| February 2005 | $14.56 | $42.85 |
| January 2005 | $14.95 | $44 |
| December 2004 | $14.27 | $42 |
| November 2004 | $14.78 | $43.50 |
| October 2004 | $13.52 | $40 |
| September 2004 | $12.85 | $38 |
| August 2004 | $12.53 | $37.25 |
| July 2004 | $12.53 | $37.25 |
| June 2004 | $12.69 | $37.75 |
| May 2004 | $12.76 | $38.15 |
| April 2004 | $12.71 | $38 |
| March 2004 | $13.21 | $39.50 |
| February 2004 | $11.81 | $35.50 |
| January 2004 | $12.11 | $36.40 |
| December 2003 | $11.14 | $33.50 |
| November 2003 | $11.08 | $33.30 |
| October 2003 | $9.59 | $29 |
| September 2003 | $9.11 | $27.55 |
| August 2003 | $9 | $27.40 |
| July 2003 | $8.70 | $26.50 |
| June 2003 | $8.80 | $26.79 |
| May 2003 | $8.15 | $50 |
| April 2003 | $7.83 | $48 |
| March 2003 | $7.58 | $46.50 |
| February 2003 | $7.24 | $44.75 |
| January 2003 | $7.44 | $46 |
| December 2002 | $6.51 | $40.25 |
| November 2002 | $6.27 | $38.75 |
| October 2002 | $5.99 | $37.40 |
| September 2002 | $5.97 | $37.25 |
| August 2002 | $6.06 | $38.20 |
| July 2002 | $6.19 | $39 |
| June 2002 | $6.41 | $40.40 |
| May 2002 | $6.06 | $38.50 |
| April 2002 | $5.98 | $38 |
| March 2002 | $5.63 | $35.75 |
| February 2002 | $5.22 | $33.50 |
| January 2002 | $5.24 | $33.65 |
| December 2001 | $5.26 | $33.75 |
| November 2001 | $5.16 | $33.10 |
| October 2001 | $4.97 | $32.25 |
| September 2001 | $4.70 | $30.50 |
| August 2001 | $5 | $32.75 |
| July 2001 | $5.08 | $33.25 |
| June 2001 | $4.77 | $31.25 |
| May 2001 | $4.26 | $28.18 |
| April 2001 | $3.97 | $26.25 |
| March 2001 | $3.72 | $24.62 |
| February 2001 | $3.65 | $24.50 |
| January 2001 | $3.60 | $24.12 |
| December 2000 | $3.41 | $22.88 |
| November 2000 | $3.26 | $21.88 |
| October 2000 | $3.22 | $21.88 |
| September 2000 | $3.24 | $22 |
| August 2000 | $3.16 | $21.50 |
| July 2000 | $3.14 | $21.62 |
| June 2000 | $3.20 | $22 |
| May 2000 | $3.15 | $22 |
| April 2000 | $3.22 | $22.50 |
| March 2000 | $3.33 | $23.25 |
| February 2000 | $3.29 | $23.25 |
| January 2000 | $3.27 | $23.12 |
| December 1999 | $3.82 | $27 |
| November 1999 | $3.82 | $27 |
| October 1999 | $3.63 | $26 |
| September 1999 | $4.03 | $28.88 |
| August 1999 | $4.01 | $29 |
| July 1999 | $4.28 | $31 |
| June 1999 | $3.77 | $27.25 |
| May 1999 | $3.73 | $27.25 |
| April 1999 | $3.97 | $29 |
| March 1999 | $4.14 | $30.25 |
| February 1999 | $3.95 | $29.12 |
| January 1999 | $4.04 | $29.75 |
| December 1998 | $4.17 | $30.75 |
| November 1998 | $4.43 | $33 |
| October 1998 | $4.29 | $32 |
| September 1998 | $4.16 | $31 |
| August 1998 | $4.50 | $33.75 |
| July 1998 | $4.93 | $37 |
| June 1998 | $4.83 | $36.25 |
| May 1998 | $4.90 | $37 |
| April 1998 | $4.87 | $36.75 |
| March 1998 | $4.50 | $34 |
| February 1998 | $4.08 | $31 |
| January 1998 | $3.75 | $28.50 |
| December 1997 | $3.82 | $29.06 |
| November 1997 | $3.11 | $23.62 |
| October 1997 | $3.28 | $25.25 |
| September 1997 | $3.18 | $24.50 |
| August 1997 | $3.22 | $25 |
| July 1997 | $3.10 | $24 |
| June 1997 | $2.97 | $23 |
| May 1997 | $2.91 | $22.75 |
| April 1997 | $2.78 | $21.75 |
| March 1997 | $2.67 | $21 |
| February 1997 | $2.89 | $22.75 |
| January 1997 | $2.89 | $22.75 |
| December 1996 | $2.70 | $21.25 |
| November 1996 | $2.68 | $21.50 |
| October 1996 | $2.62 | $21 |
| September 1996 | $2.65 | $21.25 |
| August 1996 | $2.80 | $22.50 |
| July 1996 | $2.74 | $22 |
| June 1996 | $2.74 | $22 |
FXNC
List: Challengers
Price: $15.03
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.99%
Payout Ratio: 39.22%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: 1.53 USD
P/E Ratio: 12.61
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 3200
Market Capitalization: 102.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 9.76%
DGR5: 18.38%