First National Stock Price History (OTCMKTS:FXNC)

Add to My Stocks
$13.78 $0.22 (1.57%) FXNC stock closing price Mar 27, 2017 (Closing)

View and download First National stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and First National P/E ratio data for the stock. The First National stock price history chart shows that the stock price reached a high of 28.5 on 10 Apr, 2007, and a low of 3.7 on 10 Apr, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2713.7813.7813.7813.7817011.582.01
2017-03-2314.2014.2014.0014.0096011.772.05
2017-03-2214.0314.2014.0314.2094311.932.08
2017-03-2114.0314.0314.0314.03194211.792.05
2017-03-2014.2514.2514.0314.03447311.792.05
2017-03-1614.3014.3014.1014.24121411.972.08
2017-03-1514.3514.3514.3014.3083412.022.09
2017-03-1414.4514.4514.4514.4521712.142.11
2017-03-1314.4614.5014.4614.5085012.192.12
2017-03-0914.5014.5014.5014.5010012.192.12
2017-03-0614.4514.5014.1014.25391811.982.08
2017-03-0314.4514.5014.4514.5039012.192.12
2017-03-0214.9014.9014.7014.70182012.352.15
2017-02-2814.6514.6514.1514.15325611.892.07
2017-02-2715.4515.5015.4515.50100013.032.27
2017-02-2315.6015.6015.5515.55185013.072.27
2017-02-2215.1015.5215.1015.5250013.052.27
2017-02-2115.2515.2515.0015.2546012.822.23
2017-02-1714.9614.9614.7014.7062512.352.15
2017-02-1015.2515.2514.7014.70336312.352.15
2017-02-0815.2115.2215.2015.20146512.772.22
2017-02-0714.9515.0014.9514.95157512.562.19
2017-02-0614.9514.9514.5014.60382512.272.13
2017-02-0314.4014.7014.4014.70184012.352.15
2017-02-0214.0014.2014.0014.2050011.932.08
2017-02-0113.9514.0013.9514.0080011.772.05
2017-01-3114.0014.0014.0014.0020011.772.05
2017-01-3014.0014.0013.6013.6097111.431.99
2017-01-2713.7513.7513.5713.6150011.441.99
2017-01-2613.4913.5213.4913.5250011.361.98
2017-01-2513.2513.2513.2513.2590112.991.96
2017-01-240.000.000.0013.050N/AN/A
2017-01-230.000.000.0013.0537N/AN/A
2017-01-200.000.000.0013.050N/AN/A
2017-01-190.000.000.0013.053N/AN/A
2017-01-1812.9713.0512.9713.0590112.791.93
2017-01-170.000.000.0012.970N/AN/A
2017-01-160.000.000.0012.970N/AN/A
2017-01-1312.9712.9712.9712.9778412.721.92
2017-01-120.000.000.0013.000N/AN/A
2017-01-110.000.000.0013.000N/AN/A
2017-01-1012.9913.0012.8513.00100012.751.92
2017-01-0912.9912.9912.9912.9910012.741.92
2017-01-0613.0013.0013.0013.0040012.751.92
2017-01-0513.0713.0713.0713.0751012.811.93
2017-01-0412.8513.0012.8513.0096512.751.92
2017-01-0312.8512.8512.8512.8550012.601.90
2017-01-020.000.000.0012.850N/AN/A
2016-12-3012.8612.8712.3612.85161012.601.90
2016-12-2912.8612.9112.8612.87410012.621.90
2016-12-2812.8612.8612.8612.8630012.611.90
2016-12-2712.9412.9412.8812.8860312.631.90
2016-12-260.000.000.0012.900N/AN/A
2016-12-2312.8912.9012.8912.9059712.651.90
2016-12-2212.8612.8612.8612.8630412.611.90
2016-12-2112.8812.8812.8812.8840012.631.90
2016-12-2012.8512.8912.8512.8950012.641.90
2016-12-1912.8112.8112.8112.8136512.561.89
2016-12-1612.8512.8512.8512.8537512.601.90
2016-12-1512.8512.8512.8512.8530712.601.90
2016-12-1412.8912.9012.6012.90512912.651.90
2016-12-1312.9012.9012.9012.9027612.651.90
2016-12-120.000.000.0012.970N/AN/A
2016-12-0912.9813.0212.9712.97105112.721.91
2016-12-0812.7513.1312.7513.13130612.871.94
2016-12-0712.4712.7012.4712.5060012.261.85
2016-12-060.000.000.0012.350N/AN/A
2016-12-050.000.000.0012.350N/AN/A
2016-12-020.000.000.0012.350N/AN/A
2016-12-0112.3912.3912.3512.3530012.111.82
2016-11-3012.3512.4512.3512.4570012.211.84
2016-11-2912.3012.3012.3012.3040012.061.82
2016-11-2812.2512.3012.2512.30170012.061.82
2016-11-2512.2012.2012.2012.2050011.961.80
2016-11-240.000.000.0012.200N/AN/A
2016-11-230.000.000.0012.200N/AN/A
2016-11-220.000.000.0012.200N/AN/A
2016-11-2112.0012.2012.0012.20160011.961.80
2016-11-180.000.000.0011.8038N/AN/A
2016-11-170.000.000.0011.800N/AN/A
2016-11-160.000.000.0011.800N/AN/A
2016-11-150.000.000.0011.800N/AN/A
2016-11-140.000.000.0011.800N/AN/A
2016-11-110.000.000.0011.802N/AN/A
2016-11-1011.8011.8011.8011.8033911.571.74
2016-11-090.000.000.0011.800N/AN/A
2016-11-080.000.000.0011.800N/AN/A
2016-11-070.000.000.0011.800N/AN/A
2016-11-0412.2512.2511.8011.8080011.571.74
Get more Data

First National Stock Chart

View FXNC PE ratio, PS ratio stocks charts and compare with peers.
FXNC Chart
Note: Compare First National stock price history with the index and industry peers.

First National Historical Prices: Past 5 years

Max Stock Price 15.55 Feb 23,2017
Min Stock Price 3.7 Jun 06,2012
Avg Stock Price 7.94

First National Historical PE ratio: Past 5 years

Max PE Ratio 28.44 Mar 15,2016
Min PE Ratio 3.44 Jan 31,2014
Avg PE Ratio 10.71

First National Historical PS ratio: Past 5 years

Max PS Ratio 2.27 Feb 22,2017
Min PS Ratio 0.34 May 31,2012
Avg PS Ratio 1.29

FXNC Industry Peers

Company Price Change (%)
North State Bancorp (NSBC)9.730.23 (2.42%)
First Capital Bancorp (FCVA)5.560 (0%)
Eagle Financial Services (EFSI)28.750.25 (0.88%)
Bay Banks Of Virginia (BAYK)9.40.05 (0.53%)
Benchmark Bankshares (BMBN)16.560.34 (2.01%)
Heritage Bankshares (HBKS)210.09 (0.43%)
Franklin Financial (FRNK)21.710.53 (2.5%)

First National historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in First National stock analysis. First National stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. FXNC saw an opening price of 0, and a closing price of 14 on 24 Mar, 2017. The average P/S ratio was 1.37 as can be seen by First National stock price history. .