First National Rg
FXNC
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
08/15/2026 - 02:00:00
Bid
08/14/2026 - 21:59:59
Bid
Volume 		Ask
08/14/2026 - 21:59:59
Ask
Volume
31.88
-0.29 ( -0.90% )
31.82
100
31.94
100
More information

History data

Date Local exchange time Volume Price
08/15/2026 02:00 � 31.88
08/14/2026 23:20 � 31.88
08/14/2026 22:30 � 31.88
08/14/2026 22:00 1 31.97
08/14/2026 22:00 � 31.88
08/14/2026 22:00 4375 31.88
08/14/2026 21:59 26 31.83
08/14/2026 21:59 2 31.83
08/14/2026 21:59 1 31.855
08/14/2026 21:59 11 31.81
08/14/2026 21:59 8 31.82
08/14/2026 21:59 1 31.855
08/14/2026 21:59 1 31.855
08/14/2026 21:59 4 31.855
08/14/2026 21:59 1 31.94
08/14/2026 21:59 9 31.95
08/14/2026 21:59 1 31.86
08/14/2026 21:59 1 31.855
08/14/2026 21:57 1 31.88
08/14/2026 21:57 1 31.92
08/14/2026 21:57 1 31.92
08/14/2026 21:57 88 31.92
08/14/2026 21:57 11 31.92
08/14/2026 21:57 1 31.92
08/14/2026 21:57 1 31.93
08/14/2026 21:57 2 31.93
08/14/2026 21:57 8 31.93
08/14/2026 21:57 1 31.93
08/14/2026 21:57 6 31.93
08/14/2026 21:56 3 31.93
08/14/2026 21:56 1 31.93
08/14/2026 21:50 10 31.95
08/14/2026 21:49 1 32.06
08/14/2026 21:48 1 32.03
08/14/2026 21:48 84 32.03
08/14/2026 21:42 89 31.93
08/14/2026 21:41 1 32.03
08/14/2026 21:41 1 31.92
08/14/2026 21:41 30 31.92
08/14/2026 21:41 4 31.92
08/14/2026 21:41 2 31.92
08/14/2026 21:41 25 31.91
08/14/2026 21:41 7 31.91
08/14/2026 21:41 5 31.88
08/14/2026 21:41 26 31.88
08/14/2026 21:41 42 31.85
08/14/2026 21:41 30 31.77
08/14/2026 21:40 1 31.765
08/14/2026 21:40 8 31.66
08/14/2026 21:39 13 31.66
08/14/2026 21:38 7 31.66
08/14/2026 21:38 18 31.66
08/14/2026 21:36 7 31.66
08/14/2026 21:35 8 31.66
08/14/2026 21:35 1 31.765
08/14/2026 21:35 38 31.65
08/14/2026 21:35 1 31.65
08/14/2026 21:32 2 31.66
08/14/2026 21:31 10 31.66
08/14/2026 21:30 6 31.66
08/14/2026 21:29 17 31.66
08/14/2026 21:28 1 31.765
08/14/2026 21:26 10 31.65
08/14/2026 21:23 18 31.64
08/14/2026 21:21 1 31.755
08/14/2026 21:21 12 31.64
08/14/2026 21:20 1 31.755
08/14/2026 21:19 5 31.66
08/14/2026 21:17 6 31.69
08/14/2026 21:11 24 31.66
08/14/2026 21:11 30 31.66
08/14/2026 20:58 10 31.80
08/14/2026 20:58 3 31.77
08/14/2026 20:48 27 31.80
08/14/2026 20:46 3 31.61
08/14/2026 20:45 1 31.72
08/14/2026 20:38 1 31.73
08/14/2026 20:38 1 31.73
08/14/2026 20:36 20 31.71
08/14/2026 20:36 99 31.72
08/14/2026 20:36 1 31.72
08/14/2026 20:36 6 31.72
08/14/2026 20:34 1 31.72
08/14/2026 20:34 22 31.72
08/14/2026 20:34 1 31.73
08/14/2026 20:34 100 31.73
08/14/2026 20:34 1 31.73
08/14/2026 20:34 5 31.73
08/14/2026 20:33 1 31.845
08/14/2026 20:32 13 31.73
08/14/2026 20:31 4 31.72
08/14/2026 20:13 1 31.875
08/14/2026 20:11 28 31.72
08/14/2026 20:00 7 31.73
08/14/2026 19:35 2 31.65
08/14/2026 19:30 1 31.84
08/14/2026 19:30 1 31.84
08/14/2026 19:30 1 31.84
08/14/2026 19:30 1 31.85
08/14/2026 19:29 3 31.80
08/14/2026 19:29 12 31.76
08/14/2026 19:29 100 31.76
08/14/2026 19:29 8 31.75
08/14/2026 19:29 2 31.75
08/14/2026 19:29 99 31.74
08/14/2026 19:29 23 31.74
08/14/2026 19:29 122 31.74
08/14/2026 19:29 6 31.74
08/14/2026 19:29 2 31.70
08/14/2026 19:21 2 31.61
08/14/2026 19:20 7 31.59
08/14/2026 19:20 1 31.67
08/14/2026 19:19 13 31.60
08/14/2026 19:17 6 31.68
08/14/2026 19:00 7 31.61
08/14/2026 19:00 4 31.71
08/14/2026 19:00 2 31.71
08/14/2026 18:58 13 31.84
08/14/2026 18:56 1 31.84
08/14/2026 18:55 1 31.84
08/14/2026 18:49 2 31.735
08/14/2026 18:47 2 31.735
08/14/2026 18:47 5 31.735
08/14/2026 18:47 5 31.735
08/14/2026 18:47 5 31.735
08/14/2026 18:47 5 31.735
08/14/2026 18:47 5 31.735
08/14/2026 18:47 5 31.735
08/14/2026 18:46 5 31.735
08/14/2026 18:46 5 31.735
08/14/2026 18:46 6 31.73
08/14/2026 18:46 5 31.72
08/14/2026 18:46 1 31.725
08/14/2026 18:45 2 31.65
08/14/2026 18:42 12 31.80
08/14/2026 18:42 9 31.65
08/14/2026 18:42 13 31.65
08/14/2026 18:32 13 31.74
08/14/2026 18:32 6 31.86
08/14/2026 18:15 9 31.65
08/14/2026 18:11 1 31.71
08/14/2026 18:00 8 31.87
08/14/2026 17:36 1 31.745
08/14/2026 17:36 1 31.88
08/14/2026 17:36 2 31.88
08/14/2026 17:35 12 31.88
08/14/2026 17:35 3 31.93
08/14/2026 17:34 4 31.93
08/14/2026 17:31 100 31.965
08/14/2026 17:31 3 31.93
08/14/2026 17:30 94 31.91
08/14/2026 17:30 6 31.91
08/14/2026 17:30 1 32.00
08/14/2026 17:23 7 31.99
08/14/2026 17:23 3 31.99
08/14/2026 17:23 10 31.99
08/14/2026 17:23 10 31.99
08/14/2026 17:23 10 31.99
08/14/2026 17:23 10 31.99
08/14/2026 17:23 10 31.99
08/14/2026 17:23 10 31.99
08/14/2026 17:23 10 31.99
08/14/2026 17:23 10 31.99
08/14/2026 17:23 10 31.99
08/14/2026 17:23 30 31.92
08/14/2026 17:21 12 31.92
08/14/2026 17:19 3 31.99
08/14/2026 17:19 10 31.99
08/14/2026 17:19 10 31.99
08/14/2026 17:19 2 32.02
08/14/2026 17:15 12 32.02
08/14/2026 17:10 15 32.00
08/14/2026 17:09 11 31.96
08/14/2026 17:03 13 31.95
08/14/2026 17:02 4 31.95
08/14/2026 16:57 13 31.95
08/14/2026 16:52 8 31.95
08/14/2026 16:52 1 31.95
08/14/2026 16:48 23 31.95
08/14/2026 16:48 14 32.00
08/14/2026 16:48 3 32.00
08/14/2026 16:48 100 32.00
08/14/2026 16:48 100 32.01
08/14/2026 16:48 3 32.01
08/14/2026 16:48 100 32.02
08/14/2026 16:48 100 32.07
08/14/2026 16:35 10 32.14
08/14/2026 16:33 14 32.10
08/14/2026 16:32 1 32.14
08/14/2026 16:32 5 32.00
08/14/2026 16:32 30 31.89
08/14/2026 16:32 2 31.97
08/14/2026 16:32 1 31.965
08/14/2026 16:32 1 31.96
08/14/2026 16:22 12 31.93
08/14/2026 16:19 1 31.955
08/14/2026 16:17 1 31.955
08/14/2026 16:16 1 31.955
08/14/2026 16:05 2 31.80
08/14/2026 16:05 9 31.96
08/14/2026 16:05 10 31.96
08/14/2026 16:05 10 31.96
08/14/2026 16:05 10 31.96
08/14/2026 16:05 3 31.96
08/14/2026 16:05 4 31.95
08/14/2026 16:05 33 31.97
08/14/2026 16:05 4 31.97
08/14/2026 16:05 20 31.97
08/14/2026 16:05 43 31.97
08/14/2026 16:05 57 31.98
08/14/2026 16:05 4 31.98
08/14/2026 16:05 39 31.98
08/14/2026 16:05 10 32.00
08/14/2026 16:05 100 31.98
08/14/2026 16:05 39 31.98
08/14/2026 16:05 61 31.98
08/14/2026 16:05 39 31.99
08/14/2026 16:05 10 32.00
08/14/2026 16:04 4 32.15
08/14/2026 15:58 2 32.15
08/14/2026 15:53 6 32.15
08/14/2026 15:53 2 32.15
08/14/2026 15:53 2 32.15
08/14/2026 15:53 20 32.09
08/14/2026 15:49 7 31.95
08/14/2026 15:49 1 31.835
08/14/2026 15:49 1 31.835
08/14/2026 15:49 1 31.835
08/14/2026 15:49 1 31.835
08/14/2026 15:49 1 31.835
08/14/2026 15:49 1 31.95
08/14/2026 15:49 1 31.95
08/14/2026 15:49 1 31.95
08/14/2026 15:49 1 31.95
08/14/2026 15:49 1 31.95
08/14/2026 15:49 1 31.95
08/14/2026 15:49 1 31.95
08/14/2026 15:49 1 31.95
08/14/2026 15:49 1 32.05
08/14/2026 15:49 1 32.11
08/14/2026 15:49 1 32.05
08/14/2026 15:49 1 32.05
08/14/2026 15:49 1 32.00
08/14/2026 15:49 10 31.94
08/14/2026 15:49 1 31.89
08/14/2026 15:43 2 31.99
08/14/2026 15:43 3 31.89
08/14/2026 15:41 7 31.85
08/14/2026 15:41 3 31.85
08/14/2026 15:41 10 31.86
08/14/2026 15:38 3 31.85
08/14/2026 15:38 3 31.85
08/14/2026 15:38 3 31.85
08/14/2026 15:38 3 31.85
08/14/2026 15:38 3 31.85
08/14/2026 15:38 3 31.85
08/14/2026 15:38 3 31.85
08/14/2026 15:38 3 31.85
08/14/2026 15:38 3 31.85
08/14/2026 15:38 3 31.85
08/14/2026 15:38 3 31.85
08/14/2026 15:38 3 31.85
08/14/2026 15:38 3 31.85
08/14/2026 15:38 3 31.85
08/14/2026 15:38 3 31.85
08/14/2026 15:38 3 31.85
08/14/2026 15:38 3 31.85
08/14/2026 15:38 3 31.85
08/14/2026 15:38 3 31.85
08/14/2026 15:38 3 31.85
08/14/2026 15:38 10 31.85
08/14/2026 15:38 10 31.85
08/14/2026 15:38 10 31.85
08/14/2026 15:38 4 31.89
08/14/2026 15:36 2 32.06
08/14/2026 15:36 10 32.06
08/14/2026 15:36 10 32.06
08/14/2026 15:36 10 32.06
08/14/2026 15:36 10 32.06
08/14/2026 15:36 10 32.06
08/14/2026 15:36 10 32.06
08/14/2026 15:36 1 32.06
08/14/2026 15:36 3 32.06
08/14/2026 15:35 4 31.90
08/14/2026 15:35 6 32.05
08/14/2026 15:35 10 32.05
08/14/2026 15:35 10 32.05
08/14/2026 15:35 10 32.05
08/14/2026 15:35 10 32.05
08/14/2026 15:35 10 32.05
08/14/2026 15:35 10 32.05
08/14/2026 15:35 3 32.05
08/14/2026 15:35 3 32.05
08/14/2026 15:35 3 32.05
08/14/2026 15:35 3 32.05
08/14/2026 15:35 3 32.05
08/14/2026 15:35 10 32.05
08/14/2026 15:35 10 32.05
08/14/2026 15:33 10 32.10
08/14/2026 15:33 10 32.10
08/14/2026 15:32 10 32.10
08/14/2026 15:32 1 32.38
08/14/2026 15:31 26 32.05
08/14/2026 15:30 3 32.46
08/14/2026 15:30 10 32.41
08/14/2026 15:30 10 32.41
08/14/2026 15:30 10 32.41
08/14/2026 15:30 10 32.41
08/14/2026 15:30 10 32.41
08/14/2026 15:30 10 32.41
08/14/2026 15:30 10 32.41
08/14/2026 15:30 10 32.41
08/14/2026 15:30 10 32.41
08/14/2026 15:30 10 32.41
08/14/2026 15:30 10 32.05
08/14/2026 15:30 1 32.05
08/14/2026 15:30 77 32.05
08/14/2026 15:30 47 32.03