First National Corporation ( FXNC) - Price History
Monthly price history for FXNC (First National Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $30.06 | $30.06 |
| September 2026 | $29.38 | $29.38 |
| August 2026 | $30.55 | $30.55 |
| July 2026 | $31.58 | $31.75 |
| June 2026 | $29.86 | $30.02 |
| May 2026 | $27.64 | $27.80 |
| April 2026 | $26.41 | $26.72 |
| March 2026 | $26.61 | $26.92 |
| February 2026 | $26.24 | $26.55 |
| January 2026 | $25.88 | $26.35 |
| December 2025 | $24.79 | $25.24 |
| November 2025 | $24.07 | $24.50 |
| October 2025 | $21.97 | $22.52 |
| September 2025 | $22.12 | $22.68 |
| August 2025 | $22.79 | $23.36 |
| July 2025 | $20.93 | $21.60 |
| June 2025 | $18.87 | $19.47 |
| May 2025 | $19.58 | $20.20 |
| April 2025 | $18.75 | $19.50 |
| March 2025 | $21.59 | $22.45 |
| February 2025 | $23.59 | $24.53 |
| January 2025 | $24.27 | $25.40 |
| December 2024 | $21.99 | $23.01 |
| November 2024 | $23.72 | $24.82 |
| October 2024 | $20.12 | $21.18 |
| September 2024 | $16.62 | $17.50 |
| August 2024 | $16.26 | $17.28 |
| July 2024 | $16.63 | $17.82 |
| June 2024 | $14.17 | $15.19 |
| May 2024 | $14.61 | $15.66 |
| April 2024 | $13.64 | $14.76 |
| March 2024 | $15.02 | $16.26 |
| February 2024 | $16.62 | $17.98 |
| January 2024 | $19.01 | $20.74 |
| December 2023 | $19.93 | $21.75 |
| November 2023 | $17 | $18.55 |
| October 2023 | $17.18 | $18.90 |
| September 2023 | $16.01 | $17.61 |
| August 2023 | $15.26 | $16.79 |
| July 2023 | $15.13 | $16.79 |
| June 2023 | $14.90 | $16.53 |
| May 2023 | $13.70 | $15.20 |
| April 2023 | $12.94 | $14.50 |
| March 2023 | $14.11 | $15.81 |
| February 2023 | $16.09 | $18.03 |
| January 2023 | $15.18 | $17.16 |
| December 2022 | $15.16 | $17.13 |
| November 2022 | $16.46 | $18.74 |
| October 2022 | $14.60 | $16.63 |
| September 2022 | $13.44 | $15.30 |
| August 2022 | $15.19 | $17.30 |
| July 2022 | $15.80 | $18.14 |
| June 2022 | $15.90 | $18.25 |
| May 2022 | $17.86 | $20.50 |
| April 2022 | $18.28 | $21.13 |
| March 2022 | $18.17 | $21 |
| February 2022 | $18.38 | $21.25 |
| January 2022 | $19.77 | $23 |
| December 2021 | $19.77 | $23 |
| November 2021 | $19.51 | $22.70 |
| October 2021 | $19.45 | $22.75 |
| September 2021 | $19.67 | $23 |
| August 2021 | $18.02 | $21.08 |
| July 2021 | $18.07 | $21.25 |
| June 2021 | $17.07 | $20.08 |
| May 2021 | $15.58 | $18.32 |
| April 2021 | $15.36 | $18.18 |
| March 2021 | $14.70 | $17.41 |
| February 2021 | $14.61 | $17.30 |
| January 2021 | $15.12 | $18.02 |
| December 2020 | $14.18 | $16.90 |
| November 2020 | $12.92 | $15.50 |
| October 2020 | $11.67 | $14 |
| September 2020 | $11.77 | $14.12 |
| August 2020 | $11.24 | $13.59 |
| July 2020 | $11.04 | $13.35 |
| June 2020 | $11.48 | $13.88 |
| May 2020 | $10.90 | $13.28 |
| April 2020 | $12.47 | $15.20 |
| March 2020 | $12.31 | $15 |
| February 2020 | $16.68 | $20.32 |
| January 2020 | $16.65 | $20.40 |
| December 2019 | $17.46 | $21.40 |
| November 2019 | $16.32 | $20 |
| October 2019 | $16.04 | $19.74 |
| September 2019 | $14.91 | $18.35 |
| August 2019 | $15.11 | $18.60 |
| July 2019 | $15.76 | $19.50 |
| June 2019 | $16.45 | $20.35 |
| May 2019 | $16.78 | $20.75 |
| April 2019 | $17.91 | $22.25 |
| March 2019 | $16.26 | $20.20 |
| February 2019 | $16.30 | $20.25 |
| January 2019 | $15.63 | $19.50 |
| December 2018 | $15.55 | $19.40 |
| November 2018 | $15.51 | $19.35 |
| October 2018 | $15.75 | $19.70 |
| September 2018 | $17.18 | $21.50 |
| August 2018 | $17.38 | $21.75 |
| July 2018 | $17.54 | $22 |
| June 2018 | $16.07 | $20.15 |
| May 2018 | $15.87 | $19.95 |
| April 2018 | $15.15 | $19.05 |
| March 2018 | $14.76 | $18.55 |
| February 2018 | $14.80 | $18.65 |
| January 2018 | $14.68 | $18.50 |
| December 2017 | $14.28 | $18 |
| November 2017 | $13.62 | $17.20 |
| October 2017 | $12.67 | $16 |
| September 2017 | $12.27 | $15.50 |
| August 2017 | $11.96 | $15.10 |
| July 2017 | $11.93 | $15.10 |
| June 2017 | $11.57 | $14.65 |
| May 2017 | $11.03 | $14 |
| April 2017 | $11.98 | $15.20 |
| March 2017 | $10.90 | $13.84 |
| February 2017 | $11.12 | $14.15 |
| January 2017 | $11 | $14 |
| December 2016 | $10.10 | $12.85 |
| November 2016 | $9.78 | $12.45 |
| October 2016 | $9.39 | $11.98 |
| September 2016 | $8.65 | $11.03 |
| August 2016 | $8.49 | $10.83 |
| July 2016 | $8.09 | $10.35 |
| June 2016 | $7.58 | $9.69 |
| May 2016 | $7.60 | $9.75 |
| April 2016 | $7.13 | $9.15 |
| March 2016 | $6.94 | $8.91 |
| February 2016 | $6.91 | $8.90 |
| January 2016 | $6.76 | $8.70 |
| December 2015 | $6.95 | $8.95 |
| November 2015 | $6.58 | $8.50 |
| October 2015 | $6.31 | $8.15 |
| September 2015 | $6.43 | $8.30 |
| August 2015 | $6.56 | $8.50 |
| July 2015 | $6.52 | $8.45 |
| June 2015 | $7.68 | $9.95 |
| May 2015 | $7.24 | $9.40 |
| April 2015 | $7.51 | $9.75 |
| March 2015 | $7.62 | $9.90 |
| February 2015 | $7.30 | $9.50 |
| January 2015 | $7.10 | $9.25 |
| December 2014 | $6.64 | $8.65 |
| November 2014 | $6.51 | $8.50 |
| October 2014 | $6.14 | $8.01 |
| September 2014 | $6.28 | $8.20 |
| August 2014 | $6.11 | $8 |
| July 2014 | $6.63 | $8.68 |
| June 2014 | $6.10 | $7.99 |
| May 2014 | $5.94 | $7.80 |
| April 2014 | $5.71 | $7.50 |
| March 2014 | $5.94 | $7.80 |
| February 2014 | $5.78 | $7.60 |
| January 2014 | $4.87 | $6.40 |
| December 2013 | $4.30 | $5.65 |
| November 2013 | $4.38 | $5.75 |
| October 2013 | $3.81 | $5.01 |
| September 2013 | $4.53 | $5.95 |
| August 2013 | $4.57 | $6 |
| July 2013 | $4.57 | $6 |
| June 2013 | $4.89 | $6.43 |
| May 2013 | $5.14 | $6.75 |
| April 2013 | $4.57 | $6 |
| March 2013 | $4.95 | $6.50 |
| February 2013 | $4.98 | $6.55 |
| January 2013 | $4.57 | $6 |
| December 2012 | $4 | $5.25 |
| November 2012 | $3.60 | $4.73 |
| October 2012 | $3.80 | $5 |
| September 2012 | $3.80 | $5 |
| August 2012 | $3.96 | $5.20 |
| July 2012 | $3.01 | $3.95 |
| June 2012 | $2.93 | $3.85 |
| May 2012 | $2.82 | $3.71 |
| April 2012 | $3.80 | $5 |
| March 2012 | $3.88 | $5.10 |
| February 2012 | $3.80 | $5 |
| January 2012 | $4 | $5.25 |
| December 2011 | $4.57 | $6 |
| November 2011 | $4.19 | $5.50 |
| October 2011 | $5.49 | $7.21 |
| September 2011 | $6.36 | $8.35 |
| August 2011 | $6.66 | $8.75 |
| July 2011 | $7 | $9.20 |
| June 2011 | $7.76 | $10.20 |
| May 2011 | $7.92 | $10.50 |
| April 2011 | $8.18 | $10.85 |
| March 2011 | $8.48 | $11.25 |
| February 2011 | $6.90 | $9.25 |
| January 2011 | $8.43 | $11.30 |
| December 2010 | $9.48 | $12.70 |
| November 2010 | $9.78 | $13.11 |
| October 2010 | $9.78 | $13.25 |
| September 2010 | $9.42 | $12.75 |
| August 2010 | $9.08 | $12.30 |
| July 2010 | $9.50 | $13 |
| June 2010 | $9.68 | $13.25 |
| May 2010 | $10.13 | $14 |
| April 2010 | $12.92 | $17.85 |
| March 2010 | $8.69 | $12 |
| February 2010 | $7.24 | $10 |
| January 2010 | $7.32 | $10.25 |
| December 2009 | $7.14 | $10 |
| November 2009 | $7.32 | $10.25 |
| October 2009 | $8.59 | $12.20 |
| September 2009 | $9.06 | $12.86 |
| August 2009 | $10.21 | $14.50 |
| July 2009 | $10.63 | $15.25 |
| June 2009 | $11.19 | $16.05 |
| May 2009 | $10.89 | $15.75 |
| April 2009 | $11.24 | $16.25 |
| March 2009 | $11.41 | $16.50 |
| February 2009 | $8.64 | $12.50 |
| January 2009 | $11.12 | $16.25 |
| December 2008 | $11.12 | $16.25 |
| November 2008 | $11.53 | $17 |
| October 2008 | $12.04 | $17.75 |
| September 2008 | $13.53 | $19.95 |
| August 2008 | $13.57 | $20 |
| July 2008 | $13.81 | $20.50 |
| June 2008 | $13.20 | $19.60 |
| May 2008 | $14.79 | $22.10 |
| April 2008 | $15.16 | $22.65 |
| March 2008 | $15.40 | $23 |
| February 2008 | $14.79 | $22.10 |
| January 2008 | $14.17 | $21.30 |
| December 2007 | $14.97 | $22.50 |
| November 2007 | $16.63 | $25 |
| October 2007 | $14.88 | $22.50 |
| September 2007 | $15.21 | $23 |
| August 2007 | $15.71 | $23.75 |
| July 2007 | $14.80 | $22.50 |
| June 2007 | $16.05 | $24.40 |
| May 2007 | $17.08 | $25.97 |
| April 2007 | $17.18 | $26.25 |
| March 2007 | $18 | $27.50 |
| February 2007 | $17.58 | $27 |
| January 2007 | $17.58 | $27 |
| December 2006 | $17.58 | $27 |
| November 2006 | $17.82 | $27.50 |
| October 2006 | $17.50 | $27 |
| September 2006 | $17.18 | $26.50 |
| August 2006 | $17.43 | $26.90 |
| July 2006 | $17.36 | $26.90 |
| June 2006 | $17.20 | $26.65 |
| May 2006 | $17.99 | $28 |
| April 2006 | $17.99 | $28 |
| March 2006 | $17.99 | $28 |
| February 2006 | $16.25 | $25.30 |
| January 2006 | $16.69 | $26.10 |
| December 2005 | $17.30 | $27.05 |
| November 2005 | $17.10 | $26.75 |
| October 2005 | $16.87 | $26.50 |
| September 2005 | $16.68 | $26.20 |
| August 2005 | $16.13 | $25.45 |
| July 2005 | $16.23 | $25.60 |
| June 2005 | $16.32 | $25.75 |
| May 2005 | $15.94 | $25.25 |
| April 2005 | $14.83 | $47 |
| March 2005 | $13.88 | $44 |
| February 2005 | $13.45 | $42.85 |
| January 2005 | $13.82 | $44 |
| December 2004 | $13.19 | $42 |
| November 2004 | $13.66 | $43.50 |
| October 2004 | $12.50 | $40 |
| September 2004 | $11.87 | $38 |
| August 2004 | $11.57 | $37.25 |
| July 2004 | $11.57 | $37.25 |
| June 2004 | $11.73 | $37.75 |
| May 2004 | $11.79 | $38.15 |
| April 2004 | $11.75 | $38 |
| March 2004 | $12.21 | $39.50 |
| February 2004 | $10.91 | $35.50 |
| January 2004 | $11.19 | $36.40 |
| December 2003 | $10.30 | $33.50 |
| November 2003 | $10.24 | $33.30 |
| October 2003 | $8.86 | $29 |
| September 2003 | $8.42 | $27.55 |
| August 2003 | $8.31 | $27.40 |
| July 2003 | $8.04 | $26.50 |
| June 2003 | $8.13 | $26.79 |
| May 2003 | $7.53 | $50 |
| April 2003 | $7.23 | $48 |
| March 2003 | $7 | $46.50 |
| February 2003 | $6.69 | $44.75 |
| January 2003 | $6.87 | $46 |
| December 2002 | $6.02 | $40.25 |
| November 2002 | $5.79 | $38.75 |
| October 2002 | $5.54 | $37.40 |
| September 2002 | $5.52 | $37.25 |
| August 2002 | $5.60 | $38.20 |
| July 2002 | $5.72 | $39 |
| June 2002 | $5.93 | $40.40 |
| May 2002 | $5.60 | $38.50 |
| April 2002 | $5.53 | $38 |
| March 2002 | $5.20 | $35.75 |
| February 2002 | $4.82 | $33.50 |
| January 2002 | $4.84 | $33.65 |
| December 2001 | $4.86 | $33.75 |
| November 2001 | $4.76 | $33.10 |
| October 2001 | $4.60 | $32.25 |
| September 2001 | $4.35 | $30.50 |
| August 2001 | $4.62 | $32.75 |
| July 2001 | $4.69 | $33.25 |
| June 2001 | $4.41 | $31.25 |
| May 2001 | $3.94 | $28.18 |
| April 2001 | $3.67 | $26.25 |
| March 2001 | $3.44 | $24.62 |
| February 2001 | $3.38 | $24.50 |
| January 2001 | $3.32 | $24.12 |
| December 2000 | $3.15 | $22.88 |
| November 2000 | $3.01 | $21.88 |
| October 2000 | $2.98 | $21.88 |
| September 2000 | $2.99 | $22 |
| August 2000 | $2.92 | $21.50 |
| July 2000 | $2.90 | $21.62 |
| June 2000 | $2.95 | $22 |
| May 2000 | $2.91 | $22 |
| April 2000 | $2.98 | $22.50 |
| March 2000 | $3.08 | $23.25 |
| February 2000 | $3.04 | $23.25 |
| January 2000 | $3.02 | $23.12 |
| December 1999 | $3.53 | $27 |
| November 1999 | $3.53 | $27 |
| October 1999 | $3.35 | $26 |
| September 1999 | $3.72 | $28.88 |
| August 1999 | $3.70 | $29 |
| July 1999 | $3.96 | $31 |
| June 1999 | $3.48 | $27.25 |
| May 1999 | $3.45 | $27.25 |
| April 1999 | $3.67 | $29 |
| March 1999 | $3.83 | $30.25 |
| February 1999 | $3.65 | $29.12 |
| January 1999 | $3.73 | $29.75 |
| December 1998 | $3.86 | $30.75 |
| November 1998 | $4.09 | $33 |
| October 1998 | $3.97 | $32 |
| September 1998 | $3.84 | $31 |
| August 1998 | $4.16 | $33.75 |
| July 1998 | $4.56 | $37 |
| June 1998 | $4.46 | $36.25 |
| May 1998 | $4.53 | $37 |
| April 1998 | $4.50 | $36.75 |
| March 1998 | $4.16 | $34 |
| February 1998 | $3.77 | $31 |
| January 1998 | $3.47 | $28.50 |
| December 1997 | $3.54 | $29.06 |
| November 1997 | $2.87 | $23.62 |
| October 1997 | $3.03 | $25.25 |
| September 1997 | $2.94 | $24.50 |
| August 1997 | $2.98 | $25 |
| July 1997 | $2.86 | $24 |
| June 1997 | $2.74 | $23 |
| May 1997 | $2.69 | $22.75 |
| April 1997 | $2.57 | $21.75 |
| March 1997 | $2.46 | $21 |
| February 1997 | $2.67 | $22.75 |
| January 1997 | $2.67 | $22.75 |
| December 1996 | $2.49 | $21.25 |
| November 1996 | $2.48 | $21.50 |
| October 1996 | $2.42 | $21 |
| September 1996 | $2.45 | $21.25 |
| August 1996 | $2.59 | $22.50 |
| July 1996 | $2.53 | $22 |
| June 1996 | $2.53 | $22 |
FXNC
List: Contenders
Price: $30.06
52 week price:
Dividend Yield: 2.15%
5-year range yield:
Forward Dividend Yield: 2.26%
Payout Ratio: 47.62%
Payout Ratio Range:
Dividend Per Share: 0.68 USD
Earnings Per Share: 2.39 USD
P/E Ratio: 13.34
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 3200
Market Capitalization: 285.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 4.76%
DGR5: 18.90%
DGR10: 23.78%