XNAS
Datos históricos de First National Corporation
First National Corporation · FXNC
$29.40
▼ -0.07 (-0.22%)
Última operación · 10/10/2026, 23:00:01 UTC
- Variación en el periodo
- +35.29%
- Máximo
- US$33.24
- 3 de agosto de 2026
- Mínimo
- US$21.59
- 16 de octubre de 2025
- Volumen medio diario
- 0.05 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 29.67 | 29.70 | 29.41 | 29.46 | −1.70% | 9,413.037 |
| 8 oct 2026 | 29.51 | 30.08 | 29.51 | 29.97 | +1.49% | 15,711.743 |
| 7 oct 2026 | 29.90 | 30.20 | 29.45 | 29.53 | −1.73% | 16,843.985 |
| 6 oct 2026 | 30.05 | 30.31 | 29.97 | 30.05 | +0.30% | 10,072.784 |
| 5 oct 2026 | 30.10 | 30.12 | 29.79 | 29.96 | −0.33% | 19,589.229 |
| 2 oct 2026 | 29.84 | 30.32 | 29.74 | 30.06 | +1.45% | 11,487.33 |
| 1 oct 2026 | 29.12 | 29.73 | 28.48 | 29.63 | +0.85% | 14,205.67 |
| 30 sep 2026 | 29.81 | 29.81 | 29.34 | 29.38 | −1.77% | 19,779.07 |
| 29 sep 2026 | 30.03 | 30.22 | 29.75 | 29.91 | −0.23% | 20,672.88 |
| 28 sep 2026 | 29.43 | 30.28 | 28.10 | 29.98 | +2.04% | 70,956.876 |
| 25 sep 2026 | 27.45 | 29.84 | 27.45 | 29.38 | −0.84% | 82,238.739 |
| 24 sep 2026 | 29.58 | 29.63 | 29.11 | 29.63 | +0.78% | 19,519.201 |
| 23 sep 2026 | 30.20 | 30.40 | 29.25 | 29.40 | −3.48% | 15,395.784 |
| 22 sep 2026 | 30.62 | 30.70 | 30.23 | 30.46 | −0.52% | 29,376.138 |
| 21 sep 2026 | 30.98 | 30.98 | 30.45 | 30.62 | −0.94% | 19,824.102 |
| 18 sep 2026 | 30.87 | 31.17 | 30.77 | 30.91 | +0.13% | 42,494.796 |
| 17 sep 2026 | 31.31 | 31.31 | 30.85 | 30.87 | +0.06% | 14,372.784 |
| 16 sep 2026 | 31.56 | 31.57 | 30.61 | 30.85 | −2.22% | 20,804.79 |
| 15 sep 2026 | 31.33 | 32.01 | 31.33 | 31.55 | +0.32% | 19,793.194 |
| 14 sep 2026 | 31.09 | 31.54 | 30.92 | 31.45 | +1.26% | 22,218.324 |
| 11 sep 2026 | 31.08 | 31.36 | 30.59 | 31.06 | +0.49% | 30,676.688 |
| 10 sep 2026 | 30.87 | 31.25 | 30.57 | 30.91 | +0.13% | 21,776.567 |
| 9 sep 2026 | 30.43 | 30.98 | 30.43 | 30.87 | +0.49% | 25,938.481 |
| 8 sep 2026 | 31.41 | 31.61 | 30.53 | 30.72 | −2.78% | 18,123.007 |
| 4 sep 2026 | 30.79 | 31.65 | 30.79 | 31.60 | +2.00% | 38,595.784 |
| 3 sep 2026 | 31.05 | 31.17 | 30.67 | 30.98 | +0.29% | 18,429.432 |
| 2 sep 2026 | 29.99 | 31.08 | 29.99 | 30.89 | +1.95% | 25,394.976 |
| 1 sep 2026 | 30.58 | 31.61 | 30.10 | 30.30 | −0.82% | 16,638.838 |
| 31 ago 2026 | 30.54 | 31.32 | 30.32 | 30.55 | −0.71% | 32,729.221 |
| 28 ago 2026 | 30.88 | 31.08 | 30.70 | 30.77 | −0.97% | 15,980.817 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.