First National Corporation ( FXNC) - Price History
Monthly price history for FXNC (First National Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $29.75 | $29.75 |
| June 2026 | $30.02 | $30.02 |
| May 2026 | $27.80 | $27.80 |
| April 2026 | $26.56 | $26.72 |
| March 2026 | $26.76 | $26.92 |
| February 2026 | $26.39 | $26.55 |
| January 2026 | $26.03 | $26.35 |
| December 2025 | $24.93 | $25.24 |
| November 2025 | $24.20 | $24.50 |
| October 2025 | $22.09 | $22.52 |
| September 2025 | $22.25 | $22.68 |
| August 2025 | $22.91 | $23.36 |
| July 2025 | $21.05 | $21.60 |
| June 2025 | $18.97 | $19.47 |
| May 2025 | $19.68 | $20.20 |
| April 2025 | $18.86 | $19.50 |
| March 2025 | $21.71 | $22.45 |
| February 2025 | $23.72 | $24.53 |
| January 2025 | $24.41 | $25.40 |
| December 2024 | $22.11 | $23.01 |
| November 2024 | $23.85 | $24.82 |
| October 2024 | $20.23 | $21.18 |
| September 2024 | $16.71 | $17.50 |
| August 2024 | $16.35 | $17.28 |
| July 2024 | $16.72 | $17.82 |
| June 2024 | $14.25 | $15.19 |
| May 2024 | $14.69 | $15.66 |
| April 2024 | $13.71 | $14.76 |
| March 2024 | $15.11 | $16.26 |
| February 2024 | $16.71 | $17.98 |
| January 2024 | $19.11 | $20.74 |
| December 2023 | $20.04 | $21.75 |
| November 2023 | $17.09 | $18.55 |
| October 2023 | $17.28 | $18.90 |
| September 2023 | $16.10 | $17.61 |
| August 2023 | $15.35 | $16.79 |
| July 2023 | $15.21 | $16.79 |
| June 2023 | $14.98 | $16.53 |
| May 2023 | $13.77 | $15.20 |
| April 2023 | $13.01 | $14.50 |
| March 2023 | $14.19 | $15.81 |
| February 2023 | $16.18 | $18.03 |
| January 2023 | $15.27 | $17.16 |
| December 2022 | $15.24 | $17.13 |
| November 2022 | $16.55 | $18.74 |
| October 2022 | $14.69 | $16.63 |
| September 2022 | $13.51 | $15.30 |
| August 2022 | $15.28 | $17.30 |
| July 2022 | $15.89 | $18.14 |
| June 2022 | $15.98 | $18.25 |
| May 2022 | $17.96 | $20.50 |
| April 2022 | $18.38 | $21.13 |
| March 2022 | $18.27 | $21 |
| February 2022 | $18.48 | $21.25 |
| January 2022 | $19.88 | $23 |
| December 2021 | $19.88 | $23 |
| November 2021 | $19.62 | $22.70 |
| October 2021 | $19.56 | $22.75 |
| September 2021 | $19.77 | $23 |
| August 2021 | $18.12 | $21.08 |
| July 2021 | $18.16 | $21.25 |
| June 2021 | $17.16 | $20.08 |
| May 2021 | $15.67 | $18.33 |
| April 2021 | $15.44 | $18.18 |
| March 2021 | $14.78 | $17.41 |
| February 2021 | $14.69 | $17.30 |
| January 2021 | $15.20 | $18.02 |
| December 2020 | $14.25 | $16.90 |
| November 2020 | $12.99 | $15.50 |
| October 2020 | $11.73 | $14 |
| September 2020 | $11.83 | $14.12 |
| August 2020 | $11.30 | $13.59 |
| July 2020 | $11.10 | $13.35 |
| June 2020 | $11.54 | $13.88 |
| May 2020 | $10.96 | $13.28 |
| April 2020 | $12.54 | $15.20 |
| March 2020 | $12.37 | $15 |
| February 2020 | $16.77 | $20.33 |
| January 2020 | $16.74 | $20.40 |
| December 2019 | $17.56 | $21.40 |
| November 2019 | $16.41 | $20 |
| October 2019 | $16.12 | $19.74 |
| September 2019 | $14.99 | $18.35 |
| August 2019 | $15.19 | $18.60 |
| July 2019 | $15.86 | $19.50 |
| June 2019 | $16.55 | $20.35 |
| May 2019 | $16.87 | $20.75 |
| April 2019 | $18.02 | $22.25 |
| March 2019 | $16.36 | $20.20 |
| February 2019 | $16.40 | $20.25 |
| January 2019 | $15.72 | $19.50 |
| December 2018 | $15.64 | $19.40 |
| November 2018 | $15.60 | $19.35 |
| October 2018 | $15.84 | $19.70 |
| September 2018 | $17.29 | $21.50 |
| August 2018 | $17.49 | $21.75 |
| July 2018 | $17.65 | $22 |
| June 2018 | $16.16 | $20.15 |
| May 2018 | $16 | $19.95 |
| April 2018 | $15.24 | $19.05 |
| March 2018 | $14.84 | $18.55 |
| February 2018 | $14.88 | $18.65 |
| January 2018 | $14.76 | $18.50 |
| December 2017 | $14.36 | $18 |
| November 2017 | $13.73 | $17.20 |
| October 2017 | $12.74 | $16 |
| September 2017 | $12.34 | $15.50 |
| August 2017 | $12.02 | $15.10 |
| July 2017 | $12 | $15.10 |
| June 2017 | $11.64 | $14.65 |
| May 2017 | $11.12 | $14 |
| April 2017 | $12.05 | $15.20 |
| March 2017 | $10.97 | $13.84 |
| February 2017 | $11.19 | $14.15 |
| January 2017 | $11.07 | $14 |
| December 2016 | $10.16 | $12.85 |
| November 2016 | $9.84 | $12.45 |
| October 2016 | $9.45 | $11.98 |
| September 2016 | $8.70 | $11.03 |
| August 2016 | $8.54 | $10.83 |
| July 2016 | $8.14 | $10.35 |
| June 2016 | $7.62 | $9.69 |
| May 2016 | $7.64 | $9.75 |
| April 2016 | $7.17 | $9.15 |
| March 2016 | $6.99 | $8.91 |
| February 2016 | $6.96 | $8.90 |
| January 2016 | $6.80 | $8.70 |
| December 2015 | $6.99 | $8.95 |
| November 2015 | $6.62 | $8.50 |
| October 2015 | $6.35 | $8.15 |
| September 2015 | $6.47 | $8.30 |
| August 2015 | $6.60 | $8.50 |
| July 2015 | $6.56 | $8.45 |
| June 2015 | $7.73 | $9.95 |
| May 2015 | $7.28 | $9.40 |
| April 2015 | $7.55 | $9.75 |
| March 2015 | $7.67 | $9.90 |
| February 2015 | $7.34 | $9.50 |
| January 2015 | $7.15 | $9.25 |
| December 2014 | $6.68 | $8.65 |
| November 2014 | $6.55 | $8.50 |
| October 2014 | $6.17 | $8.01 |
| September 2014 | $6.32 | $8.20 |
| August 2014 | $6.14 | $8 |
| July 2014 | $6.67 | $8.68 |
| June 2014 | $6.14 | $7.99 |
| May 2014 | $5.97 | $7.80 |
| April 2014 | $5.74 | $7.50 |
| March 2014 | $5.97 | $7.80 |
| February 2014 | $5.82 | $7.60 |
| January 2014 | $4.90 | $6.40 |
| December 2013 | $4.32 | $5.65 |
| November 2013 | $4.40 | $5.75 |
| October 2013 | $3.84 | $5.01 |
| September 2013 | $4.56 | $5.95 |
| August 2013 | $4.59 | $6 |
| July 2013 | $4.59 | $6 |
| June 2013 | $4.92 | $6.43 |
| May 2013 | $5.17 | $6.75 |
| April 2013 | $4.59 | $6 |
| March 2013 | $4.98 | $6.50 |
| February 2013 | $5.01 | $6.55 |
| January 2013 | $4.59 | $6 |
| December 2012 | $4.02 | $5.25 |
| November 2012 | $3.62 | $4.73 |
| October 2012 | $3.83 | $5 |
| September 2012 | $3.83 | $5 |
| August 2012 | $3.98 | $5.20 |
| July 2012 | $3.02 | $3.95 |
| June 2012 | $2.95 | $3.85 |
| May 2012 | $2.84 | $3.71 |
| April 2012 | $3.83 | $5 |
| March 2012 | $3.90 | $5.10 |
| February 2012 | $3.83 | $5 |
| January 2012 | $4.02 | $5.25 |
| December 2011 | $4.59 | $6 |
| November 2011 | $4.21 | $5.50 |
| October 2011 | $5.52 | $7.21 |
| September 2011 | $6.39 | $8.35 |
| August 2011 | $6.70 | $8.75 |
| July 2011 | $7.04 | $9.20 |
| June 2011 | $7.81 | $10.20 |
| May 2011 | $7.96 | $10.50 |
| April 2011 | $8.23 | $10.85 |
| March 2011 | $8.53 | $11.25 |
| February 2011 | $6.94 | $9.25 |
| January 2011 | $8.48 | $11.30 |
| December 2010 | $9.54 | $12.70 |
| November 2010 | $9.84 | $13.11 |
| October 2010 | $9.84 | $13.25 |
| September 2010 | $9.47 | $12.75 |
| August 2010 | $9.14 | $12.30 |
| July 2010 | $9.55 | $13 |
| June 2010 | $9.74 | $13.25 |
| May 2010 | $10.20 | $14 |
| April 2010 | $13 | $17.85 |
| March 2010 | $8.74 | $12 |
| February 2010 | $7.28 | $10 |
| January 2010 | $7.36 | $10.25 |
| December 2009 | $7.18 | $10 |
| November 2009 | $7.36 | $10.25 |
| October 2009 | $8.65 | $12.20 |
| September 2009 | $9.12 | $12.86 |
| August 2009 | $10.28 | $14.50 |
| July 2009 | $10.71 | $15.25 |
| June 2009 | $11.28 | $16.05 |
| May 2009 | $10.97 | $15.75 |
| April 2009 | $11.31 | $16.25 |
| March 2009 | $11.49 | $16.50 |
| February 2009 | $8.70 | $12.50 |
| January 2009 | $11.18 | $16.25 |
| December 2008 | $11.18 | $16.25 |
| November 2008 | $11.60 | $17 |
| October 2008 | $12.11 | $17.75 |
| September 2008 | $13.62 | $19.95 |
| August 2008 | $13.65 | $20 |
| July 2008 | $13.89 | $20.50 |
| June 2008 | $13.28 | $19.60 |
| May 2008 | $14.88 | $22.10 |
| April 2008 | $15.25 | $22.65 |
| March 2008 | $15.49 | $23 |
| February 2008 | $14.88 | $22.10 |
| January 2008 | $14.26 | $21.30 |
| December 2007 | $15.06 | $22.50 |
| November 2007 | $16.73 | $25 |
| October 2007 | $14.97 | $22.50 |
| September 2007 | $15.30 | $23 |
| August 2007 | $15.80 | $23.75 |
| July 2007 | $14.89 | $22.50 |
| June 2007 | $16.14 | $24.40 |
| May 2007 | $17.18 | $25.97 |
| April 2007 | $17.28 | $26.25 |
| March 2007 | $18.10 | $27.50 |
| February 2007 | $17.78 | $27 |
| January 2007 | $17.69 | $27 |
| December 2006 | $17.69 | $27 |
| November 2006 | $18.02 | $27.50 |
| October 2006 | $17.61 | $27 |
| September 2006 | $17.28 | $26.50 |
| August 2006 | $17.54 | $26.90 |
| July 2006 | $17.46 | $26.90 |
| June 2006 | $17.30 | $26.65 |
| May 2006 | $18.18 | $28 |
| April 2006 | $18.10 | $28 |
| March 2006 | $18.10 | $28 |
| February 2006 | $16.35 | $25.30 |
| January 2006 | $16.79 | $26.10 |
| December 2005 | $17.40 | $27.05 |
| November 2005 | $17.21 | $26.75 |
| October 2005 | $16.97 | $26.50 |
| September 2005 | $16.78 | $26.20 |
| August 2005 | $16.23 | $25.45 |
| July 2005 | $16.33 | $25.60 |
| June 2005 | $16.42 | $25.75 |
| May 2005 | $16.03 | $25.25 |
| April 2005 | $14.92 | $47 |
| March 2005 | $13.97 | $44 |
| February 2005 | $13.54 | $42.85 |
| January 2005 | $13.90 | $44 |
| December 2004 | $13.27 | $42 |
| November 2004 | $13.74 | $43.50 |
| October 2004 | $12.57 | $40 |
| September 2004 | $11.94 | $38 |
| August 2004 | $11.65 | $37.25 |
| July 2004 | $11.65 | $37.25 |
| June 2004 | $11.80 | $37.75 |
| May 2004 | $11.86 | $38.15 |
| April 2004 | $11.82 | $38 |
| March 2004 | $12.28 | $39.50 |
| February 2004 | $10.98 | $35.50 |
| January 2004 | $11.26 | $36.40 |
| December 2003 | $10.36 | $33.50 |
| November 2003 | $10.30 | $33.30 |
| October 2003 | $8.92 | $29 |
| September 2003 | $8.47 | $27.55 |
| August 2003 | $8.36 | $27.40 |
| July 2003 | $8.09 | $26.50 |
| June 2003 | $8.18 | $26.79 |
| May 2003 | $7.58 | $50 |
| April 2003 | $7.28 | $48 |
| March 2003 | $7.05 | $46.50 |
| February 2003 | $6.73 | $44.75 |
| January 2003 | $6.92 | $46 |
| December 2002 | $6.05 | $40.25 |
| November 2002 | $5.82 | $38.75 |
| October 2002 | $5.57 | $37.40 |
| September 2002 | $5.55 | $37.25 |
| August 2002 | $5.64 | $38.20 |
| July 2002 | $5.76 | $39 |
| June 2002 | $5.96 | $40.40 |
| May 2002 | $5.63 | $38.50 |
| April 2002 | $5.56 | $38 |
| March 2002 | $5.23 | $35.75 |
| February 2002 | $4.85 | $33.50 |
| January 2002 | $4.87 | $33.65 |
| December 2001 | $4.89 | $33.75 |
| November 2001 | $4.79 | $33.10 |
| October 2001 | $4.62 | $32.25 |
| September 2001 | $4.37 | $30.50 |
| August 2001 | $4.65 | $32.75 |
| July 2001 | $4.72 | $33.25 |
| June 2001 | $4.44 | $31.25 |
| May 2001 | $3.96 | $28.18 |
| April 2001 | $3.68 | $26.25 |
| March 2001 | $3.46 | $24.62 |
| February 2001 | $3.40 | $24.50 |
| January 2001 | $3.34 | $24.12 |
| December 2000 | $3.17 | $22.88 |
| November 2000 | $3.03 | $21.88 |
| October 2000 | $2.99 | $21.88 |
| September 2000 | $3.01 | $22 |
| August 2000 | $2.94 | $21.50 |
| July 2000 | $2.92 | $21.62 |
| June 2000 | $2.97 | $22 |
| May 2000 | $2.93 | $22 |
| April 2000 | $3 | $22.50 |
| March 2000 | $3.10 | $23.25 |
| February 2000 | $3.06 | $23.25 |
| January 2000 | $3.04 | $23.12 |
| December 1999 | $3.55 | $27 |
| November 1999 | $3.55 | $27 |
| October 1999 | $3.37 | $26 |
| September 1999 | $3.74 | $28.88 |
| August 1999 | $3.73 | $29 |
| July 1999 | $3.98 | $31 |
| June 1999 | $3.50 | $27.25 |
| May 1999 | $3.47 | $27.25 |
| April 1999 | $3.69 | $29 |
| March 1999 | $3.85 | $30.25 |
| February 1999 | $3.68 | $29.12 |
| January 1999 | $3.75 | $29.75 |
| December 1998 | $504,759.92 | $1,000,000 |
| November 1998 | $504,759.87 | $1,000,000 |
| October 1998 | $504,759.87 | $1,000,000 |
| September 1998 | $504,759.87 | $1,000,000 |
| August 1998 | $504,759.85 | $1,000,000 |
| July 1998 | $504,759.85 | $1,000,000 |
| June 1998 | $504,759.85 | $1,000,000 |
| May 1998 | $504,759.82 | $1,000,000 |
| April 1998 | $504,759.82 | $1,000,000 |
| March 1998 | $504,759.82 | $1,000,000 |
| February 1998 | $504,759.79 | $1,000,000 |
| January 1998 | $504,759.79 | $1,000,000 |
| December 1997 | $504,759.79 | $1,000,000 |
| November 1997 | $504,759.79 | $1,000,000 |
| October 1997 | $504,759.75 | $1,000,000 |
| September 1997 | $504,759.75 | $1,000,000 |
| August 1997 | $504,759.73 | $1,000,000 |
| July 1997 | $504,759.73 | $1,000,000 |
| June 1997 | $504,759.73 | $1,000,000 |
| May 1997 | $504,759.71 | $1,000,000 |
| April 1997 | $504,759.71 | $1,000,000 |
| March 1997 | $504,759.69 | $1,000,000 |
| February 1997 | $504,759.69 | $1,000,000 |
| January 1997 | $504,759.69 | $1,000,000 |
| December 1996 | $504,759.69 | $1,000,000 |
| November 1996 | $504,759.64 | $1,000,000 |
| October 1996 | $504,759.64 | $1,000,000 |
| September 1996 | $504,759.64 | $1,000,000 |
| August 1996 | $504,759.64 | $1,000,000 |
| July 1996 | $504,759.64 | $1,000,000 |
| June 1996 | $504,759.64 | $1,000,000 |
FXNC
List: Contenders
Price: $29.75
52 week price:
Dividend Yield: 2.21%
5-year range yield:
Forward Dividend Yield: 2.35%
Payout Ratio: 47.62%
Payout Ratio Range:
Dividend Per Share: 0.68 USD
Earnings Per Share: 2.32 USD
P/E Ratio: 11.57
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 3200
Market Capitalization: 271.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 5.83%
DGR5: 21.05%
DGR10: 23.72%