First National Corp Stock Price History

FXNC Stock  USD 20.66  0.05  0.24%   
Below is the normalized historical share price chart for First National Corp extending back to June 27, 1996. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of First National stands at 20.66, as last reported on the 22nd of July, with the highest price reaching 20.84 and the lowest price hitting 20.50 during the day.
IPO Date
2nd of January 2001
200 Day MA
21.8942
50 Day MA
20.0266
Beta
0.516
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in First Stock, it is important to understand the factors that can impact its price. At this point, First National is very steady. First National Corp secures Sharpe Ratio (or Efficiency) of 0.0438, which denotes the company had a 0.0438 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for First National Corp, which you can use to evaluate the volatility of the firm. Please confirm First National's Mean Deviation of 1.22, downside deviation of 1.43, and Coefficient Of Variation of 973.83 to check if the risk estimate we provide is consistent with the expected return of 0.0735%.
At present, First National's Liabilities And Stockholders Equity is projected to increase significantly based on the last few years of reporting. The current year's Other Stockholder Equity is expected to grow to about 80.9 M, whereas Common Stock Shares Outstanding is forecasted to decline to about 4.4 M. . At present, First National's Price Book Value Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price To Book Ratio is expected to grow to 1.38, whereas Price Earnings Ratio is forecasted to decline to 11.58. First Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0438

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskFXNCHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.68
  actual daily
15
85% of assets are more volatile

Expected Return

 0.07
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.04
  actual daily
3
97% of assets perform better
Based on monthly moving average First National is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of First National by adding it to a well-diversified portfolio.
Price Book
1.1007
Price Sales
2.9397
Shares Float
6.8 M
Dividend Share
0.61
Wall Street Target Price
22

First National Stock Price History Chart

There are several ways to analyze First Stock price data. The simplest method is using a basic First candlestick price chart, which shows First National price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMay 19, 202520.92
Lowest PriceJune 23, 202518.45

First National July 22, 2025 Stock Price Synopsis

Various analyses of First National's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell First Stock. It can be used to describe the percentage change in the price of First National from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of First Stock.
First National Price Rate Of Daily Change 1.00 
First National Price Action Indicator 0.02 
First National Price Daily Balance Of Power 0.15 

First National July 22, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in First Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use First National intraday prices and daily technical indicators to check the level of noise trading in First Stock and then apply it to test your longer-term investment strategies against First.

First Stock Price History Data

The price series of First National for the period between Wed, Apr 23, 2025 and Tue, Jul 22, 2025 has a statistical range of 2.56 with a coefficient of variation of 4.12. Under current investment horizon, the daily prices are spread out with arithmetic mean of 19.82. The median price for the last 90 days is 19.85. The company completed 2:1 stock split on 2nd of May 2005. First National Corp completed dividends distribution on 2025-05-30.
OpenHighLowCloseVolume
07/22/2025
 20.80  20.84  20.50  20.66 
07/18/2025
 20.80  20.84  20.50  20.66  18,900 
07/17/2025 20.66  20.71  20.55  20.61  14,217 
07/16/2025
 20.31  20.52  20.10  20.46  21,120 
07/15/2025
 20.82  20.85  20.30  20.30  21,000 
07/14/2025
 20.67  20.87  20.50  20.87  16,862 
07/11/2025
 20.51  20.80  20.50  20.62  12,584 
07/10/2025
 20.95  20.95  20.69  20.69  12,329 
07/09/2025
 20.77  21.37  20.63  20.78  17,400 
07/08/2025
 20.76  20.89  20.76  20.80  18,395 
07/07/2025 21.35  21.35  20.65  20.65  33,624 
07/03/2025
 20.58  21.37  20.58  20.89  15,000 
07/02/2025 20.57  20.70  20.50  20.61  23,502 
07/01/2025
 19.50  20.76  19.50  20.40  51,100 
06/30/2025
 20.07  20.07  19.05  19.47  58,269 
06/27/2025
 19.16  19.33  18.77  18.97  628,165 
06/26/2025
 19.10  19.11  18.63  18.93  46,819 
06/25/2025 18.83  18.89  18.52  18.67  20,180 
06/24/2025
 19.08  19.09  18.60  18.96  38,800 
06/23/2025
 18.91  18.93  18.31  18.45  41,465 
06/20/2025
 18.99  18.99  18.48  18.65  25,537 
06/18/2025
 18.82  18.99  18.44  18.64  58,894 
06/17/2025
 18.61  18.77  18.35  18.54  33,756 
06/16/2025
 19.19  19.19  18.65  18.69  19,900 
06/13/2025 19.50  19.53  18.82  18.88  18,274 
06/12/2025
 19.65  19.65  19.39  19.55  20,500 
06/11/2025
 19.70  19.70  19.47  19.58  16,642 
06/10/2025
 19.70  19.73  19.56  19.59  16,500 
06/09/2025
 19.80  19.86  19.51  19.51  12,963 
06/06/2025
 19.93  20.00  19.55  19.70  35,540 
06/05/2025 19.70  19.72  19.50  19.62  14,124 
06/04/2025 19.70  19.70  19.39  19.65  20,447 
06/03/2025
 19.85  20.00  19.58  19.58  28,300 
06/02/2025 20.40  20.40  19.85  19.85  19,344 
05/30/2025 20.79  20.79  20.04  20.20  20,200 
05/29/2025
 20.48  20.70  20.30  20.45  12,600 
05/28/2025
 20.74  20.74  20.38  20.46  16,200 
05/27/2025
 20.24  21.02  20.24  20.73  23,900 
05/23/2025
 20.35  20.37  20.03  20.24  12,500 
05/22/2025 20.59  20.70  20.30  20.35  16,800 
05/21/2025
 20.89  20.89  20.54  20.63  8,200 
05/20/2025
 20.94  21.02  20.84  20.90  9,500 
05/19/2025
 20.99  20.99  20.69  20.92  13,300 
05/16/2025
 20.94  20.94  20.71  20.71  13,800 
05/15/2025
 20.74  20.91  20.58  20.82  10,800 
05/14/2025
 21.02  21.02  20.76  20.76  9,200 
05/13/2025
 20.68  21.00  20.68  20.91  28,100 
05/12/2025
 19.82  20.82  19.74  20.64  50,300 
05/09/2025
 19.54  19.58  19.38  19.46  11,800 
05/08/2025
 19.34  19.59  19.34  19.51  28,400 
05/07/2025
 19.35  19.50  19.14  19.32  16,100 
05/06/2025
 19.54  19.55  19.35  19.35  14,300 
05/05/2025 19.55  19.80  19.35  19.35  11,500 
05/02/2025
 19.35  19.80  19.21  19.73  21,900 
05/01/2025
 19.35  19.65  18.54  19.21  24,500 
04/30/2025 19.96  20.28  19.35  19.35  26,400 
04/29/2025
 20.26  20.84  20.23  20.27  27,700 
04/28/2025
 20.05  21.79  20.05  20.21  15,300 
04/25/2025
 20.43  20.43  20.10  20.12  8,300 
04/24/2025
 20.09  20.47  19.91  20.30  16,700 
04/23/2025
 19.85  20.82  19.79  19.92  17,200 

About First National Stock history

First National investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for First is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in First National Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing First National stock prices may prove useful in developing a viable investing in First National
Last ReportedProjected for Next Year
Common Stock Shares OutstandingM4.4 M
Net Income Applicable To Common Shares19.3 M20.3 M

First National Stock Technical Analysis

First National technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of First National technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of First National trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Theme Ratings Now

   

Theme Ratings

Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
All  Next Launch Module

First National Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for First National's price direction in advance. Along with the technical and fundamental analysis of First Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of First to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for First Stock analysis

When running First National's price analysis, check to measure First National's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy First National is operating at the current time. Most of First National's value examination focuses on studying past and present price action to predict the probability of First National's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move First National's price. Additionally, you may evaluate how the addition of First National to your portfolios can decrease your overall portfolio volatility.
Technical Analysis
Check basic technical indicators and analysis based on most latest market data
Money Flow Index
Determine momentum by analyzing Money Flow Index and other technical indicators
USA ETFs
Find actively traded Exchange Traded Funds (ETF) in USA