FXNC(FXNC)
FXNC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $27.09 | $27.61 | $26.62 | $27.36 | 51,449 |
| 5/19/2026 | $27.10 | $27.19 | $26.78 | $26.86 | 80,748 |
| 5/18/2026 | $26.57 | $27.15 | $26.55 | $27.01 | 90,837 |
| 5/15/2026 | $26.76 | $27.16 | $26.36 | $26.57 | 49,037 |
| 5/14/2026 | $26.79 | $27.76 | $26.65 | $26.92 | 35,700 |
| 5/13/2026 | $26.85 | $27.22 | $26.60 | $26.68 | 46,500 |
| 5/12/2026 | $27.13 | $27.37 | $26.61 | $27.00 | 52,406 |
| 5/11/2026 | $28.14 | $28.14 | $27.18 | $27.19 | 55,000 |
| 5/8/2026 | $27.99 | $28.36 | $27.75 | $27.96 | 100,000 |
| 5/7/2026 | $27.47 | $28.44 | $27.47 | $27.96 | 122,201 |
| 5/6/2026 | $27.40 | $27.71 | $27.25 | $27.50 | 82,900 |
| 5/5/2026 | $26.87 | $27.43 | $26.85 | $27.26 | 119,944 |
| 5/4/2026 | $27.18 | $27.50 | $26.70 | $26.85 | 92,200 |
| 5/1/2026 | $26.79 | $27.75 | $26.47 | $27.14 | 95,600 |
| 4/30/2026 | $27.69 | $28.35 | $26.41 | $26.72 | 97,200 |
| 4/29/2026 | $28.60 | $28.80 | $27.80 | $27.95 | 66,529 |
| 4/28/2026 | $28.40 | $29.35 | $28.40 | $28.71 | 89,100 |
| 4/27/2026 | $28.17 | $28.70 | $28.17 | $28.27 | 71,100 |
| 4/24/2026 | $28.10 | $28.50 | $27.85 | $28.21 | 104,600 |
| 4/23/2026 | $28.39 | $28.52 | $28.00 | $28.15 | 69,700 |
| 4/22/2026 | $28.71 | $29.10 | $28.29 | $28.36 | 115,300 |
| 4/21/2026 | $29.32 | $29.62 | $28.61 | $28.66 | 84,900 |
| 4/20/2026 | $29.37 | $29.76 | $29.26 | $29.31 | 141,014 |
| 4/17/2026 | $28.76 | $29.85 | $28.66 | $29.45 | 183,830 |
| 4/16/2026 | $28.60 | $28.83 | $28.44 | $28.55 | 64,900 |
| 4/15/2026 | $28.66 | $28.86 | $28.35 | $28.66 | 55,949 |
| 4/14/2026 | $28.81 | $29.04 | $28.47 | $28.71 | 75,800 |
| 4/13/2026 | $28.80 | $29.05 | $28.75 | $28.90 | 102,900 |
| 4/10/2026 | $29.73 | $29.73 | $28.70 | $28.90 | 140,319 |
| 4/9/2026 | $28.36 | $29.20 | $28.25 | $29.06 | 143,600 |
| 4/8/2026 | $28.19 | $28.74 | $28.19 | $28.36 | 101,549 |
| 4/7/2026 | $27.67 | $27.70 | $27.50 | $27.65 | 75,621 |
| 4/6/2026 | $27.11 | $27.68 | $27.10 | $27.60 | 79,207 |
| 4/2/2026 | $27.01 | $27.30 | $26.77 | $27.15 | 72,601 |
| 4/1/2026 | $27.08 | $28.00 | $27.08 | $27.16 | 71,100 |
| 3/31/2026 | $26.88 | $27.30 | $26.72 | $26.92 | 47,400 |
| 3/30/2026 | $26.66 | $26.75 | $26.51 | $26.67 | 65,800 |
| 3/27/2026 | $26.37 | $26.64 | $26.30 | $26.40 | 32,100 |
| 3/26/2026 | $26.35 | $26.67 | $26.30 | $26.52 | 23,017 |
| 3/25/2026 | $26.69 | $26.76 | $26.38 | $26.57 | 27,537 |
| 3/24/2026 | $26.33 | $26.63 | $26.15 | $26.47 | 43,500 |
| 3/23/2026 | $26.42 | $26.88 | $26.20 | $26.33 | 46,300 |
| 3/20/2026 | $26.12 | $26.32 | $25.75 | $25.90 | 91,845 |
| 3/19/2026 | $25.36 | $26.29 | $25.26 | $26.07 | 54,594 |
| 3/18/2026 | $26.03 | $26.28 | $25.37 | $25.46 | 57,739 |
| 3/17/2026 | $26.73 | $26.80 | $26.05 | $26.09 | 70,404 |
| 3/16/2026 | $26.48 | $26.93 | $26.47 | $26.51 | 89,000 |
| 3/13/2026 | $26.50 | $26.96 | $26.13 | $26.14 | 66,610 |
| 3/12/2026 | $26.11 | $26.57 | $24.16 | $26.35 | 73,600 |
| 3/11/2026 | $26.55 | $26.82 | $26.08 | $26.46 | 50,142 |
| 3/10/2026 | $26.12 | $27.18 | $26.05 | $26.71 | 113,700 |
| 3/9/2026 | $26.01 | $26.36 | $25.40 | $26.24 | 85,020 |
| 3/6/2026 | $26.18 | $26.40 | $25.83 | $26.34 | 63,107 |
| 3/5/2026 | $26.82 | $26.85 | $26.30 | $26.68 | 72,914 |
| 3/4/2026 | $26.80 | $26.95 | $26.70 | $26.76 | 138,400 |
| 3/3/2026 | $26.40 | $26.82 | $26.20 | $26.63 | 66,227 |
| 3/2/2026 | $26.20 | $26.91 | $26.00 | $26.80 | 79,100 |
| 2/27/2026 | $26.81 | $27.07 | $26.28 | $26.55 | 53,432 |
| 2/26/2026 | $27.20 | $27.69 | $26.95 | $27.26 | 95,600 |
| 2/25/2026 | $26.68 | $27.30 | $26.68 | $27.17 | 67,621 |
| 2/24/2026 | $26.80 | $27.23 | $26.50 | $26.63 | 43,909 |
| 2/23/2026 | $27.70 | $28.50 | $26.60 | $26.70 | 65,234 |
| 2/20/2026 | $27.60 | $27.97 | $26.99 | $27.71 | 97,700 |