First National Corp NASDAQ:FXNC Historical Prices

Below are the 2290 trading days of historical prices for FXNC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2290	NASDAQ	FXNC	Mon, Mar 4, 2024	0.00	0.00	0.00	0.00
2289	NASDAQ	FXNC	Fri, Mar 1, 2024	17.90	17.90	17.90	17.90
2288	NASDAQ	FXNC	Thu, Feb 29, 2024	18.05	18.25	17.98	17.98
2287	NASDAQ	FXNC	Wed, Feb 28, 2024	18.02	18.35	17.79	18.19
2286	NASDAQ	FXNC	Tue, Feb 27, 2024	18.02	18.34	17.28	18.19
2285	NASDAQ	FXNC	Mon, Feb 26, 2024	18.33	18.33	18.33	18.33
2284	NASDAQ	FXNC	Fri, Feb 23, 2024	18.00	18.38	18.00	18.38
2283	NASDAQ	FXNC	Thu, Feb 22, 2024	18.52	18.52	18.20	18.31
2282	NASDAQ	FXNC	Wed, Feb 21, 2024	18.56	19.17	18.50	18.75
2281	NASDAQ	FXNC	Tue, Feb 20, 2024	18.74	19.05	18.74	18.74
2280	NASDAQ	FXNC	Fri, Feb 16, 2024	18.73	19.13	18.73	19.00
2279	NASDAQ	FXNC	Thu, Feb 15, 2024	18.86	19.18	18.79	18.94
2278	NASDAQ	FXNC	Wed, Feb 14, 2024	19.27	19.27	19.06	19.06
2277	NASDAQ	FXNC	Tue, Feb 13, 2024	19.31	19.40	18.51	18.92
2276	NASDAQ	FXNC	Mon, Feb 12, 2024	19.56	19.98	19.41	19.55
2275	NASDAQ	FXNC	Fri, Feb 9, 2024	19.58	19.58	19.58	19.58
2274	NASDAQ	FXNC	Thu, Feb 8, 2024	19.21	19.50	19.05	19.30
2273	NASDAQ	FXNC	Wed, Feb 7, 2024	19.60	19.60	19.13	19.30
2272	NASDAQ	FXNC	Tue, Feb 6, 2024	19.83	20.28	19.57	19.79
2271	NASDAQ	FXNC	Mon, Feb 5, 2024	20.25	20.25	19.83	20.03
2270	NASDAQ	FXNC	Fri, Feb 2, 2024	19.76	20.35	19.76	20.10
2269	NASDAQ	FXNC	Thu, Feb 1, 2024	20.52	20.80	20.07	20.19
2268	NASDAQ	FXNC	Wed, Jan 31, 2024	20.50	21.00	20.14	20.74
2267	NASDAQ	FXNC	Tue, Jan 30, 2024	20.76	21.00	20.76	20.88
2266	NASDAQ	FXNC	Mon, Jan 29, 2024	21.20	21.20	21.20	21.20
2265	NASDAQ	FXNC	Fri, Jan 26, 2024	21.00	21.24	20.75	21.24
2264	NASDAQ	FXNC	Thu, Jan 25, 2024	20.25	21.25	20.16	21.25
2263	NASDAQ	FXNC	Wed, Jan 24, 2024	20.70	20.98	20.44	20.53
2262	NASDAQ	FXNC	Tue, Jan 23, 2024	20.82	21.00	20.70	20.88
2261	NASDAQ	FXNC	Mon, Jan 22, 2024	20.93	21.30	20.83	20.95
2260	NASDAQ	FXNC	Fri, Jan 19, 2024	21.08	21.09	20.62	20.95
2259	NASDAQ	FXNC	Thu, Jan 18, 2024	21.10	21.10	20.85	21.00
2258	NASDAQ	FXNC	Wed, Jan 17, 2024	21.05	21.05	21.05	21.05
2257	NASDAQ	FXNC	Tue, Jan 16, 2024	21.35	21.35	20.75	21.00
2256	NASDAQ	FXNC	Fri, Jan 12, 2024	21.02	21.31	20.56	21.28
2255	NASDAQ	FXNC	Thu, Jan 11, 2024	21.04	21.24	20.73	21.12
2254	NASDAQ	FXNC	Wed, Jan 10, 2024	21.00	21.15	21.00	21.15
2253	NASDAQ	FXNC	Tue, Jan 9, 2024	20.66	21.15	20.19	20.95
2252	NASDAQ	FXNC	Fri, Jan 5, 2024	20.57	21.23	20.21	20.21
2251	NASDAQ	FXNC	Thu, Jan 4, 2024	20.81	21.25	20.53	20.76
2250	NASDAQ	FXNC	Wed, Jan 3, 2024	21.25	21.50	20.67	21.00
2249	NASDAQ	FXNC	Tue, Jan 2, 2024	21.50	21.70	21.15	21.45
2248	NASDAQ	FXNC	Fri, Dec 29, 2023	21.70	21.75	21.43	21.75
2247	NASDAQ	FXNC	Thu, Dec 28, 2023	21.73	21.73	21.72	21.73
2246	NASDAQ	FXNC	Wed, Dec 27, 2023	21.43	21.50	21.02	21.50
2245	NASDAQ	FXNC	Tue, Dec 26, 2023	21.34	21.63	21.34	21.62
2244	NASDAQ	FXNC	Fri, Dec 22, 2023	21.32	21.45	20.96	21.29
2243	NASDAQ	FXNC	Thu, Dec 21, 2023	21.00	21.45	20.76	21.45
2242	NASDAQ	FXNC	Wed, Dec 20, 2023	20.21	20.97	20.21	20.79
2241	NASDAQ	FXNC	Tue, Dec 19, 2023	20.10	20.38	20.04	20.22
2240	NASDAQ	FXNC	Mon, Dec 18, 2023	20.01	20.78	20.00	20.20
2239	NASDAQ	FXNC	Fri, Dec 15, 2023	20.00	20.30	19.68	20.30
2238	NASDAQ	FXNC	Thu, Dec 14, 2023	20.24	20.31	19.49	19.78
2237	NASDAQ	FXNC	Wed, Dec 13, 2023	19.53	20.00	19.36	19.36
2236	NASDAQ	FXNC	Tue, Dec 12, 2023	20.00	20.00	19.50	19.50
2235	NASDAQ	FXNC	Mon, Dec 11, 2023	20.00	20.50	19.85	19.85
2234	NASDAQ	FXNC	Fri, Dec 8, 2023	19.82	20.45	19.82	20.35
2233	NASDAQ	FXNC	Thu, Dec 7, 2023	19.35	19.99	19.35	19.82
2232	NASDAQ	FXNC	Wed, Dec 6, 2023	18.77	19.26	18.77	19.20
2231	NASDAQ	FXNC	Mon, Dec 4, 2023	18.60	18.79	18.60	18.79
2230	NASDAQ	FXNC	Fri, Dec 1, 2023	18.50	18.85	18.50	18.60
2229	NASDAQ	FXNC	Thu, Nov 30, 2023	18.55	18.55	18.55	18.55
2228	NASDAQ	FXNC	Wed, Nov 29, 2023	18.59	18.59	18.59	18.59
2227	NASDAQ	FXNC	Tue, Nov 28, 2023	18.45	18.60	18.20	18.60
2226	NASDAQ	FXNC	Mon, Nov 27, 2023	18.60	18.60	18.27	18.27
2225	NASDAQ	FXNC	Fri, Nov 24, 2023	18.40	18.60	18.40	18.57
2224	NASDAQ	FXNC	Wed, Nov 22, 2023	18.63	18.63	18.25	18.60
2223	NASDAQ	FXNC	Tue, Nov 21, 2023	18.62	18.63	18.55	18.55
2222	NASDAQ	FXNC	Mon, Nov 20, 2023	18.60	18.63	18.52	18.62
2221	NASDAQ	FXNC	Fri, Nov 17, 2023	18.83	18.83	18.63	18.63
2220	NASDAQ	FXNC	Thu, Nov 16, 2023	18.88	18.88	18.88	18.88
2219	NASDAQ	FXNC	Wed, Nov 15, 2023	18.75	18.96	18.75	18.94
2218	NASDAQ	FXNC	Tue, Nov 14, 2023	18.80	19.10	18.54	19.00
2217	NASDAQ	FXNC	Mon, Nov 13, 2023	18.45	18.94	18.40	18.74
2216	NASDAQ	FXNC	Fri, Nov 10, 2023	18.93	19.00	18.00	18.62
2215	NASDAQ	FXNC	Thu, Nov 9, 2023	18.53	19.05	18.53	19.05
2214	NASDAQ	FXNC	Wed, Nov 8, 2023	18.90	19.05	18.61	18.81
2213	NASDAQ	FXNC	Tue, Nov 7, 2023	18.74	18.74	18.74	18.74
2212	NASDAQ	FXNC	Mon, Nov 6, 2023	18.90	18.90	18.85	18.85
2211	NASDAQ	FXNC	Fri, Nov 3, 2023	19.15	19.15	19.00	19.00
2210	NASDAQ	FXNC	Thu, Nov 2, 2023	18.95	18.95	18.95	18.95
2209	NASDAQ	FXNC	Wed, Nov 1, 2023	18.69	18.69	18.69	18.69
2208	NASDAQ	FXNC	Tue, Oct 31, 2023	18.74	18.90	18.74	18.90
2207	NASDAQ	FXNC	Mon, Oct 30, 2023	18.76	18.95	18.50	18.95
2206	NASDAQ	FXNC	Fri, Oct 27, 2023	18.40	18.74	18.25	18.69
2205	NASDAQ	FXNC	Thu, Oct 26, 2023	18.76	18.76	18.30	18.40
2204	NASDAQ	FXNC	Wed, Oct 25, 2023	18.13	18.70	18.01	18.45
2203	NASDAQ	FXNC	Tue, Oct 24, 2023	18.35	18.75	18.25	18.47
2202	NASDAQ	FXNC	Mon, Oct 23, 2023	18.45	18.73	18.25	18.47
2201	NASDAQ	FXNC	Fri, Oct 20, 2023	18.76	18.76	18.76	18.76
2200	NASDAQ	FXNC	Wed, Oct 18, 2023	18.51	18.95	18.51	18.66
2199	NASDAQ	FXNC	Tue, Oct 17, 2023	18.60	18.87	18.60	18.70
2198	NASDAQ	FXNC	Mon, Oct 16, 2023	18.97	18.97	18.27	18.40
2197	NASDAQ	FXNC	Fri, Oct 13, 2023	19.00	19.08	18.40	18.45
2196	NASDAQ	FXNC	Thu, Oct 12, 2023	19.01	19.01	18.40	18.67
2195	NASDAQ	FXNC	Wed, Oct 11, 2023	18.40	18.72	18.40	18.49
2194	NASDAQ	FXNC	Tue, Oct 10, 2023	18.81	19.26	18.24	18.40
2193	NASDAQ	FXNC	Mon, Oct 9, 2023	17.99	19.00	17.99	18.24
2192	NASDAQ	FXNC	Fri, Oct 6, 2023	18.90	18.90	17.82	17.98
2191	NASDAQ	FXNC	Thu, Oct 5, 2023	17.74	17.97	17.50	17.66
2190	NASDAQ	FXNC	Wed, Oct 4, 2023	17.73	17.75	17.01	17.69
2189	NASDAQ	FXNC	Tue, Oct 3, 2023	17.51	17.78	17.50	17.74
2188	NASDAQ	FXNC	Mon, Oct 2, 2023	18.00	18.00	17.01	17.82
2187	NASDAQ	FXNC	Fri, Sep 29, 2023	17.30	17.96	17.30	17.61
2186	NASDAQ	FXNC	Thu, Sep 28, 2023	17.04	17.64	17.01	17.08
2185	NASDAQ	FXNC	Wed, Sep 27, 2023	16.99	17.42	16.99	17.04
2184	NASDAQ	FXNC	Tue, Sep 26, 2023	17.10	17.34	17.10	17.34
2183	NASDAQ	FXNC	Mon, Sep 25, 2023	17.16	17.58	16.91	16.91
2182	NASDAQ	FXNC	Fri, Sep 22, 2023	16.98	17.20	16.98	17.05
2181	NASDAQ	FXNC	Thu, Sep 21, 2023	16.29	16.83	16.29	16.59
2180	NASDAQ	FXNC	Wed, Sep 20, 2023	16.56	16.79	16.11	16.11
2179	NASDAQ	FXNC	Tue, Sep 19, 2023	16.30	16.83	16.09	16.09
2178	NASDAQ	FXNC	Mon, Sep 18, 2023	17.10	17.22	16.00	16.30
2177	NASDAQ	FXNC	Fri, Sep 15, 2023	18.45	18.45	17.00	17.00
2176	NASDAQ	FXNC	Thu, Sep 14, 2023	18.26	18.26	17.75	17.75
2175	NASDAQ	FXNC	Wed, Sep 13, 2023	18.53	18.94	18.23	18.23
2174	NASDAQ	FXNC	Tue, Sep 12, 2023	18.61	18.95	18.46	18.94
2173	NASDAQ	FXNC	Mon, Sep 11, 2023	18.95	18.95	18.95	18.95
2172	NASDAQ	FXNC	Fri, Sep 8, 2023	18.11	18.50	18.11	18.48
2171	NASDAQ	FXNC	Thu, Sep 7, 2023	17.70	18.00	17.70	17.95
2170	NASDAQ	FXNC	Wed, Sep 6, 2023	17.71	18.00	17.03	17.84
2169	NASDAQ	FXNC	Tue, Sep 5, 2023	17.02	17.67	16.71	17.61
2168	NASDAQ	FXNC	Fri, Sep 1, 2023	16.98	17.34	16.90	16.90
2167	NASDAQ	FXNC	Thu, Aug 31, 2023	16.94	16.94	16.75	16.79
2166	NASDAQ	FXNC	Wed, Aug 30, 2023	17.10	17.50	16.83	17.00
2165	NASDAQ	FXNC	Tue, Aug 29, 2023	17.20	17.52	17.20	17.31
2164	NASDAQ	FXNC	Mon, Aug 28, 2023	17.27	17.50	17.18	17.20
2163	NASDAQ	FXNC	Fri, Aug 25, 2023	17.29	17.29	17.29	17.29
2162	NASDAQ	FXNC	Thu, Aug 24, 2023	17.35	17.35	17.35	17.35
2161	NASDAQ	FXNC	Wed, Aug 23, 2023	17.55	17.70	17.35	17.35
2160	NASDAQ	FXNC	Tue, Aug 22, 2023	17.50	17.55	17.50	17.55
2159	NASDAQ	FXNC	Mon, Aug 21, 2023	17.14	17.85	17.14	17.55
2158	NASDAQ	FXNC	Fri, Aug 18, 2023	16.84	17.22	16.84	17.19
2157	NASDAQ	FXNC	Wed, Aug 16, 2023	16.89	17.25	16.89	17.25
2156	NASDAQ	FXNC	Tue, Aug 15, 2023	17.00	17.25	16.64	16.93
2155	NASDAQ	FXNC	Mon, Aug 14, 2023	16.43	17.00	16.43	17.00
2154	NASDAQ	FXNC	Thu, Aug 10, 2023	17.50	17.50	17.01	17.25
2153	NASDAQ	FXNC	Wed, Aug 9, 2023	16.83	17.56	16.83	17.25
2152	NASDAQ	FXNC	Tue, Aug 8, 2023	17.00	17.02	16.71	16.98
2151	NASDAQ	FXNC	Mon, Aug 7, 2023	16.76	16.98	16.75	16.98
2150	NASDAQ	FXNC	Fri, Aug 4, 2023	16.75	16.78	16.75	16.78
2149	NASDAQ	FXNC	Thu, Aug 3, 2023	16.62	16.65	16.57	16.65
2148	NASDAQ	FXNC	Wed, Aug 2, 2023	16.40	16.41	16.24	16.41
2147	NASDAQ	FXNC	Tue, Aug 1, 2023	16.53	16.79	16.53	16.79
2146	NASDAQ	FXNC	Mon, Jul 31, 2023	16.79	16.79	16.79	16.79
2145	NASDAQ	FXNC	Thu, Jul 27, 2023	16.63	16.81	16.58	16.70
2144	NASDAQ	FXNC	Tue, Jul 25, 2023	16.05	16.05	16.05	16.05
2143	NASDAQ	FXNC	Fri, Jul 21, 2023	16.20	16.20	16.20	16.20
2142	NASDAQ	FXNC	Wed, Jul 19, 2023	16.59	16.59	16.37	16.54
2141	NASDAQ	FXNC	Tue, Jul 18, 2023	16.47	16.47	16.40	16.47
2140	NASDAQ	FXNC	Mon, Jul 17, 2023	16.44	16.60	16.41	16.60
2139	NASDAQ	FXNC	Fri, Jul 14, 2023	16.68	16.93	16.67	16.67
2138	NASDAQ	FXNC	Thu, Jul 13, 2023	16.50	16.70	16.50	16.70
2137	NASDAQ	FXNC	Wed, Jul 12, 2023	16.96	16.96	16.50	16.69
2136	NASDAQ	FXNC	Tue, Jul 11, 2023	16.49	16.50	16.49	16.49
2135	NASDAQ	FXNC	Mon, Jul 10, 2023	16.52	16.52	16.52	16.52
2134	NASDAQ	FXNC	Fri, Jul 7, 2023	16.25	16.51	16.24	16.40
2133	NASDAQ	FXNC	Thu, Jul 6, 2023	16.75	16.95	16.20	16.51
2132	NASDAQ	FXNC	Wed, Jul 5, 2023	16.60	16.67	16.60	16.67
2131	NASDAQ	FXNC	Fri, Jun 30, 2023	16.57	16.85	16.53	16.53
2130	NASDAQ	FXNC	Thu, Jun 29, 2023	16.62	16.66	16.55	16.55
2129	NASDAQ	FXNC	Wed, Jun 28, 2023	16.45	16.68	16.45	16.50
2128	NASDAQ	FXNC	Tue, Jun 27, 2023	16.70	16.70	16.59	16.59
2127	NASDAQ	FXNC	Mon, Jun 26, 2023	16.52	17.20	16.51	16.69
2126	NASDAQ	FXNC	Fri, Jun 23, 2023	16.55	16.90	16.52	16.90
2125	NASDAQ	FXNC	Thu, Jun 22, 2023	16.52	16.52	16.52	16.52
2124	NASDAQ	FXNC	Wed, Jun 21, 2023	16.35	16.65	16.35	16.44
2123	NASDAQ	FXNC	Tue, Jun 20, 2023	16.32	16.60	16.32	16.60
2122	NASDAQ	FXNC	Fri, Jun 16, 2023	16.39	16.76	15.94	16.68
2121	NASDAQ	FXNC	Thu, Jun 15, 2023	17.00	17.00	16.32	16.32
2120	NASDAQ	FXNC	Wed, Jun 14, 2023	16.35	17.00	16.35	16.35
2119	NASDAQ	FXNC	Tue, Jun 13, 2023	15.99	16.80	15.84	16.41
2118	NASDAQ	FXNC	Mon, Jun 12, 2023	15.50	16.29	15.00	15.82
2117	NASDAQ	FXNC	Fri, Jun 9, 2023	15.50	15.84	15.50	15.55
2116	NASDAQ	FXNC	Thu, Jun 8, 2023	15.69	15.99	15.50	15.50
2115	NASDAQ	FXNC	Wed, Jun 7, 2023	16.09	16.09	15.44	15.70
2114	NASDAQ	FXNC	Tue, Jun 6, 2023	16.99	16.99	15.70	15.95
2113	NASDAQ	FXNC	Mon, Jun 5, 2023	16.00	16.00	15.55	15.79
2112	NASDAQ	FXNC	Fri, Jun 2, 2023	15.30	16.01	15.30	15.50
2111	NASDAQ	FXNC	Thu, Jun 1, 2023	15.05	15.76	15.05	15.38
2110	NASDAQ	FXNC	Wed, May 31, 2023	15.23	15.28	14.76	15.20
2109	NASDAQ	FXNC	Tue, May 30, 2023	15.23	15.44	15.10	15.12
2108	NASDAQ	FXNC	Fri, May 26, 2023	15.49	15.58	15.10	15.10
2107	NASDAQ	FXNC	Thu, May 25, 2023	15.55	15.55	14.61	15.01
2106	NASDAQ	FXNC	Wed, May 24, 2023	15.33	16.02	15.13	15.58
2105	NASDAQ	FXNC	Tue, May 23, 2023	15.21	15.25	15.10	15.21
2104	NASDAQ	FXNC	Mon, May 22, 2023	14.60	14.93	14.60	14.82
2103	NASDAQ	FXNC	Fri, May 19, 2023	14.96	15.02	14.55	14.59
2102	NASDAQ	FXNC	Thu, May 18, 2023	15.02	15.25	14.67	14.67
2101	NASDAQ	FXNC	Wed, May 17, 2023	14.86	15.00	14.67	15.00
2100	NASDAQ	FXNC	Tue, May 16, 2023	14.56	14.79	14.24	14.58
2099	NASDAQ	FXNC	Mon, May 15, 2023	14.45	15.31	14.45	14.46
2098	NASDAQ	FXNC	Fri, May 12, 2023	14.52	14.76	14.13	14.66
2097	NASDAQ	FXNC	Thu, May 11, 2023	14.26	14.90	14.26	14.54
2096	NASDAQ	FXNC	Wed, May 10, 2023	14.25	14.95	14.25	14.59
2095	NASDAQ	FXNC	Tue, May 9, 2023	14.01	14.45	14.01	14.25
2094	NASDAQ	FXNC	Mon, May 8, 2023	14.12	14.22	14.00	14.22
2093	NASDAQ	FXNC	Fri, May 5, 2023	14.06	14.25	13.98	14.24
2092	NASDAQ	FXNC	Thu, May 4, 2023	14.21	14.21	13.55	13.97
2091	NASDAQ	FXNC	Wed, May 3, 2023	13.57	14.23	13.57	13.90
2090	NASDAQ	FXNC	Tue, May 2, 2023	14.26	14.26	13.13	13.70
2089	NASDAQ	FXNC	Mon, May 1, 2023	14.50	14.95	14.20	14.37
2088	NASDAQ	FXNC	Fri, Apr 28, 2023	15.05	15.05	14.25	14.50
2087	NASDAQ	FXNC	Thu, Apr 27, 2023	14.92	15.22	14.92	15.22
2086	NASDAQ	FXNC	Tue, Apr 25, 2023	14.96	15.08	14.85	14.85
2085	NASDAQ	FXNC	Mon, Apr 24, 2023	14.81	15.20	14.81	14.96
2084	NASDAQ	FXNC	Fri, Apr 21, 2023	15.12	15.22	15.05	15.15
2083	NASDAQ	FXNC	Thu, Apr 20, 2023	15.24	15.31	15.15	15.26
2082	NASDAQ	FXNC	Wed, Apr 19, 2023	15.00	15.24	14.68	15.24
2081	NASDAQ	FXNC	Tue, Apr 18, 2023	15.18	15.40	15.14	15.14
2080	NASDAQ	FXNC	Mon, Apr 17, 2023	15.08	15.38	14.75	15.19
2079	NASDAQ	FXNC	Fri, Apr 14, 2023	15.21	15.21	14.77	15.00
2078	NASDAQ	FXNC	Thu, Apr 13, 2023	15.03	15.24	15.03	15.15
2077	NASDAQ	FXNC	Wed, Apr 12, 2023	15.39	15.39	15.00	15.21
2076	NASDAQ	FXNC	Tue, Apr 11, 2023	15.30	15.60	15.30	15.39
2075	NASDAQ	FXNC	Mon, Apr 10, 2023	15.60	15.60	15.30	15.51
2074	NASDAQ	FXNC	Thu, Apr 6, 2023	15.52	15.70	15.20	15.49
2073	NASDAQ	FXNC	Wed, Apr 5, 2023	15.70	15.70	15.70	15.70
2072	NASDAQ	FXNC	Tue, Apr 4, 2023	15.81	16.09	15.71	15.75
2071	NASDAQ	FXNC	Mon, Apr 3, 2023	15.85	16.06	15.32	15.85
2070	NASDAQ	FXNC	Fri, Mar 31, 2023	15.52	16.29	15.52	15.81
2069	NASDAQ	FXNC	Thu, Mar 30, 2023	15.99	16.00	14.54	15.90
2068	NASDAQ	FXNC	Wed, Mar 29, 2023	15.81	15.81	15.81	15.81
2067	NASDAQ	FXNC	Tue, Mar 28, 2023	16.00	16.00	15.81	15.98
2066	NASDAQ	FXNC	Mon, Mar 27, 2023	15.86	15.86	15.86	15.86
2065	NASDAQ	FXNC	Fri, Mar 24, 2023	15.70	16.40	15.70	16.00
2064	NASDAQ	FXNC	Thu, Mar 23, 2023	16.28	16.30	15.78	15.78
2063	NASDAQ	FXNC	Wed, Mar 22, 2023	16.08	16.79	16.08	16.30
2062	NASDAQ	FXNC	Tue, Mar 21, 2023	16.62	16.62	16.62	16.62
2061	NASDAQ	FXNC	Mon, Mar 20, 2023	16.32	16.46	16.10	16.42
2060	NASDAQ	FXNC	Fri, Mar 17, 2023	16.05	16.39	16.05	16.10
2059	NASDAQ	FXNC	Thu, Mar 16, 2023	16.81	17.13	16.25	16.43
2058	NASDAQ	FXNC	Wed, Mar 15, 2023	17.03	17.48	16.88	17.00
2057	NASDAQ	FXNC	Tue, Mar 14, 2023	17.37	17.98	17.27	17.27
2056	NASDAQ	FXNC	Mon, Mar 13, 2023	17.73	17.99	17.00	17.56
2055	NASDAQ	FXNC	Fri, Mar 10, 2023	18.49	18.75	17.17	18.20
2054	NASDAQ	FXNC	Thu, Mar 9, 2023	18.89	18.90	18.04	18.75
2053	NASDAQ	FXNC	Wed, Mar 8, 2023	18.40	18.99	18.35	18.92
2052	NASDAQ	FXNC	Tue, Mar 7, 2023	18.25	18.40	18.25	18.40
2051	NASDAQ	FXNC	Mon, Mar 6, 2023	18.37	18.87	18.37	18.37
2050	NASDAQ	FXNC	Fri, Mar 3, 2023	18.20	18.81	18.20	18.37
2049	NASDAQ	FXNC	Thu, Mar 2, 2023	18.03	18.30	18.01	18.30
2048	NASDAQ	FXNC	Wed, Mar 1, 2023	18.72	18.76	18.09	18.16
2047	NASDAQ	FXNC	Tue, Feb 28, 2023	17.98	18.89	17.81	18.03
2046	NASDAQ	FXNC	Mon, Feb 27, 2023	18.12	18.12	17.70	17.98
2045	NASDAQ	FXNC	Fri, Feb 24, 2023	17.70	17.70	17.70	17.70
2044	NASDAQ	FXNC	Thu, Feb 23, 2023	17.76	18.05	17.56	17.89
2043	NASDAQ	FXNC	Wed, Feb 22, 2023	17.40	17.79	17.40	17.52
2042	NASDAQ	FXNC	Tue, Feb 21, 2023	17.48	17.61	17.38	17.49
2041	NASDAQ	FXNC	Fri, Feb 17, 2023	17.25	17.49	17.07	17.20
2040	NASDAQ	FXNC	Thu, Feb 16, 2023	17.05	17.25	17.05	17.25
2039	NASDAQ	FXNC	Wed, Feb 15, 2023	17.16	17.16	17.16	17.16
2038	NASDAQ	FXNC	Tue, Feb 14, 2023	17.10	17.41	17.10	17.41
2037	NASDAQ	FXNC	Mon, Feb 13, 2023	17.88	17.88	17.11	17.40
2036	NASDAQ	FXNC	Thu, Feb 9, 2023	17.75	17.75	17.75	17.75
2035	NASDAQ	FXNC	Tue, Feb 7, 2023	17.41	17.80	17.13	17.54
2034	NASDAQ	FXNC	Mon, Feb 6, 2023	17.48	17.49	17.05	17.49
2033	NASDAQ	FXNC	Fri, Feb 3, 2023	17.20	17.25	17.05	17.09
2032	NASDAQ	FXNC	Thu, Feb 2, 2023	17.29	17.37	17.14	17.18
2031	NASDAQ	FXNC	Wed, Feb 1, 2023	17.58	17.59	17.22	17.22
2030	NASDAQ	FXNC	Tue, Jan 31, 2023	17.15	17.17	17.01	17.16
2029	NASDAQ	FXNC	Mon, Jan 30, 2023	17.42	17.42	17.14	17.14
2028	NASDAQ	FXNC	Fri, Jan 27, 2023	17.42	17.87	17.05	17.14
2027	NASDAQ	FXNC	Thu, Jan 26, 2023	17.50	17.77	17.17	17.38
2026	NASDAQ	FXNC	Tue, Jan 24, 2023	17.42	17.78	17.20	17.42
2025	NASDAQ	FXNC	Mon, Jan 23, 2023	17.11	17.65	17.11	17.45
2024	NASDAQ	FXNC	Fri, Jan 20, 2023	17.48	17.48	17.48	17.48
2023	NASDAQ	FXNC	Thu, Jan 19, 2023	17.60	17.60	16.90	17.21
2022	NASDAQ	FXNC	Wed, Jan 18, 2023	17.19	17.19	17.19	17.19
2021	NASDAQ	FXNC	Tue, Jan 17, 2023	17.45	18.06	17.37	17.37
2020	NASDAQ	FXNC	Fri, Jan 13, 2023	18.00	18.00	17.80	17.80
2019	NASDAQ	FXNC	Thu, Jan 12, 2023	17.25	17.73	17.20	17.70
2018	NASDAQ	FXNC	Wed, Jan 11, 2023	17.74	17.74	17.13	17.33
2017	NASDAQ	FXNC	Tue, Jan 10, 2023	17.70	17.80	16.64	17.61
2016	NASDAQ	FXNC	Mon, Jan 9, 2023	17.47	17.60	17.35	17.59
2015	NASDAQ	FXNC	Fri, Jan 6, 2023	17.10	17.62	17.10	17.50
2014	NASDAQ	FXNC	Thu, Jan 5, 2023	17.70	17.70	17.00	17.00
2013	NASDAQ	FXNC	Wed, Jan 4, 2023	17.00	17.00	17.00	17.00
2012	NASDAQ	FXNC	Tue, Jan 3, 2023	17.20	17.20	17.20	17.20
2011	NASDAQ	FXNC	Fri, Dec 30, 2022	16.65	17.13	16.65	17.13
2010	NASDAQ	FXNC	Thu, Dec 29, 2022	17.16	17.20	17.00	17.00
2009	NASDAQ	FXNC	Wed, Dec 28, 2022	17.11	17.25	16.95	16.95
2008	NASDAQ	FXNC	Tue, Dec 27, 2022	17.50	17.50	17.50	17.50
2007	NASDAQ	FXNC	Fri, Dec 23, 2022	17.46	17.50	17.37	17.50
2006	NASDAQ	FXNC	Thu, Dec 22, 2022	17.50	17.55	17.40	17.50
2005	NASDAQ	FXNC	Wed, Dec 21, 2022	17.42	17.66	17.42	17.53
2004	NASDAQ	FXNC	Tue, Dec 20, 2022	17.43	17.55	17.34	17.55
2003	NASDAQ	FXNC	Mon, Dec 19, 2022	17.40	17.69	17.04	17.41
2002	NASDAQ	FXNC	Fri, Dec 16, 2022	16.75	17.50	16.75	17.50
2001	NASDAQ	FXNC	Thu, Dec 15, 2022	17.00	17.00	16.87	16.93
2000	NASDAQ	FXNC	Wed, Dec 14, 2022	17.64	17.70	17.15	17.30
1999	NASDAQ	FXNC	Tue, Dec 13, 2022	18.03	18.30	17.06	17.06
1998	NASDAQ	FXNC	Fri, Dec 9, 2022	18.00	18.00	17.75	17.85
1997	NASDAQ	FXNC	Thu, Dec 8, 2022	18.72	18.77	18.06	18.06
1996	NASDAQ	FXNC	Tue, Dec 6, 2022	18.40	18.49	18.25	18.30
1995	NASDAQ	FXNC	Mon, Dec 5, 2022	18.49	18.49	18.04	18.25
1994	NASDAQ	FXNC	Fri, Dec 2, 2022	18.40	18.47	18.12	18.25
1993	NASDAQ	FXNC	Thu, Dec 1, 2022	19.44	19.44	18.10	18.30
1992	NASDAQ	FXNC	Wed, Nov 30, 2022	18.74	18.74	18.74	18.74
1991	NASDAQ	FXNC	Tue, Nov 29, 2022	18.50	18.58	17.75	18.25
1990	NASDAQ	FXNC	Mon, Nov 28, 2022	19.00	19.00	18.27	18.28
1989	NASDAQ	FXNC	Fri, Nov 25, 2022	18.90	18.90	18.90	18.90
1988	NASDAQ	FXNC	Wed, Nov 23, 2022	18.73	19.00	18.51	18.65
1987	NASDAQ	FXNC	Tue, Nov 22, 2022	18.96	18.96	18.60	18.61
1986	NASDAQ	FXNC	Mon, Nov 21, 2022	18.62	18.88	18.22	18.50
1985	NASDAQ	FXNC	Fri, Nov 18, 2022	18.58	18.75	18.10	18.52
1984	NASDAQ	FXNC	Thu, Nov 17, 2022	18.18	18.28	18.03	18.26
1983	NASDAQ	FXNC	Wed, Nov 16, 2022	18.35	18.83	18.15	18.28
1982	NASDAQ	FXNC	Tue, Nov 15, 2022	18.76	19.00	18.00	18.28
1981	NASDAQ	FXNC	Mon, Nov 14, 2022	18.60	19.02	18.60	18.73
1980	NASDAQ	FXNC	Fri, Nov 11, 2022	18.42	18.61	18.42	18.61
1979	NASDAQ	FXNC	Thu, Nov 10, 2022	18.66	18.66	18.66	18.66
1978	NASDAQ	FXNC	Wed, Nov 9, 2022	17.62	18.32	17.56	18.14
1977	NASDAQ	FXNC	Tue, Nov 8, 2022	18.05	18.68	18.00	18.12
1976	NASDAQ	FXNC	Mon, Nov 7, 2022	17.93	18.93	17.74	17.83
1975	NASDAQ	FXNC	Fri, Nov 4, 2022	17.84	18.74	17.74	17.74
1974	NASDAQ	FXNC	Thu, Nov 3, 2022	17.60	18.39	17.55	18.39
1973	NASDAQ	FXNC	Wed, Nov 2, 2022	17.40	18.35	17.39	17.56
1972	NASDAQ	FXNC	Tue, Nov 1, 2022	16.64	17.60	16.64	17.39
1971	NASDAQ	FXNC	Mon, Oct 31, 2022	16.05	17.22	16.05	16.63
1970	NASDAQ	FXNC	Fri, Oct 28, 2022	16.50	17.01	15.91	16.60
1969	NASDAQ	FXNC	Thu, Oct 27, 2022	15.88	15.97	15.50	15.81
1968	NASDAQ	FXNC	Wed, Oct 26, 2022	15.25	16.48	15.21	15.41
1967	NASDAQ	FXNC	Tue, Oct 25, 2022	14.71	15.35	14.30	15.20
1966	NASDAQ	FXNC	Mon, Oct 24, 2022	14.43	14.68	13.45	14.27
1965	NASDAQ	FXNC	Fri, Oct 21, 2022	14.60	15.34	14.13	14.33
1964	NASDAQ	FXNC	Thu, Oct 20, 2022	14.70	14.70	14.54	14.55
1963	NASDAQ	FXNC	Wed, Oct 19, 2022	14.63	15.14	14.51	14.55
1962	NASDAQ	FXNC	Tue, Oct 18, 2022	14.72	14.88	14.69	14.78
1961	NASDAQ	FXNC	Mon, Oct 17, 2022	14.80	14.92	14.80	14.90
1960	NASDAQ	FXNC	Fri, Oct 14, 2022	14.95	14.95	14.61	14.64
1959	NASDAQ	FXNC	Thu, Oct 13, 2022	14.70	15.38	14.27	14.94
1958	NASDAQ	FXNC	Wed, Oct 12, 2022	14.36	14.99	14.36	14.53
1957	NASDAQ	FXNC	Tue, Oct 11, 2022	14.52	14.55	14.36	14.36
1956	NASDAQ	FXNC	Mon, Oct 10, 2022	14.55	14.68	14.36	14.51
1955	NASDAQ	FXNC	Fri, Oct 7, 2022	14.75	14.75	14.50	14.50
1954	NASDAQ	FXNC	Thu, Oct 6, 2022	15.00	15.20	14.07	15.19
1953	NASDAQ	FXNC	Wed, Oct 5, 2022	15.25	15.39	15.00	15.00
1952	NASDAQ	FXNC	Tue, Oct 4, 2022	15.25	15.25	15.25	15.25
1951	NASDAQ	FXNC	Mon, Oct 3, 2022	15.25	15.65	15.15	15.15
1950	NASDAQ	FXNC	Fri, Sep 30, 2022	15.61	15.61	15.27	15.30
1949	NASDAQ	FXNC	Wed, Sep 28, 2022	15.41	15.41	15.27	15.27
1948	NASDAQ	FXNC	Tue, Sep 27, 2022	15.26	15.40	15.10	15.40
1947	NASDAQ	FXNC	Mon, Sep 26, 2022	15.25	15.43	15.01	15.38
1946	NASDAQ	FXNC	Fri, Sep 23, 2022	15.75	15.75	14.98	15.67
1945	NASDAQ	FXNC	Thu, Sep 22, 2022	15.53	15.53	15.53	15.53
1944	NASDAQ	FXNC	Wed, Sep 21, 2022	15.68	15.82	15.50	15.82
1943	NASDAQ	FXNC	Tue, Sep 20, 2022	15.76	16.01	15.07	15.49
1942	NASDAQ	FXNC	Mon, Sep 19, 2022	16.00	16.50	15.75	15.79
1941	NASDAQ	FXNC	Fri, Sep 16, 2022	16.27	16.27	15.60	16.16
1940	NASDAQ	FXNC	Thu, Sep 15, 2022	16.77	17.61	16.18	16.18
1939	NASDAQ	FXNC	Wed, Sep 14, 2022	17.31	17.55	16.50	16.55
1938	NASDAQ	FXNC	Tue, Sep 13, 2022	17.50	17.83	16.97	16.97
1937	NASDAQ	FXNC	Mon, Sep 12, 2022	17.70	18.53	17.50	17.53
1936	NASDAQ	FXNC	Fri, Sep 9, 2022	17.61	17.94	17.61	17.75
1935	NASDAQ	FXNC	Thu, Sep 8, 2022	17.60	17.91	17.60	17.91
1934	NASDAQ	FXNC	Wed, Sep 7, 2022	17.45	17.95	17.42	17.90
1933	NASDAQ	FXNC	Tue, Sep 6, 2022	17.31	17.67	17.28	17.54
1932	NASDAQ	FXNC	Fri, Sep 2, 2022	17.50	18.00	17.50	17.54
1931	NASDAQ	FXNC	Thu, Sep 1, 2022	18.45	18.45	17.30	17.95
1930	NASDAQ	FXNC	Wed, Aug 31, 2022	17.30	17.30	17.30	17.30
1929	NASDAQ	FXNC	Tue, Aug 30, 2022	17.35	17.35	17.30	17.30
1928	NASDAQ	FXNC	Mon, Aug 29, 2022	17.47	17.47	17.30	17.30
1927	NASDAQ	FXNC	Fri, Aug 26, 2022	17.37	17.37	17.25	17.25
1926	NASDAQ	FXNC	Wed, Aug 24, 2022	17.22	17.22	17.15	17.20
1925	NASDAQ	FXNC	Tue, Aug 23, 2022	17.52	17.52	17.20	17.20
1924	NASDAQ	FXNC	Mon, Aug 22, 2022	17.52	17.63	17.39	17.62
1923	NASDAQ	FXNC	Thu, Aug 18, 2022	17.50	17.59	17.46	17.50
1922	NASDAQ	FXNC	Wed, Aug 17, 2022	17.40	17.50	17.40	17.50
1921	NASDAQ	FXNC	Tue, Aug 16, 2022	17.58	17.58	17.58	17.58
1920	NASDAQ	FXNC	Mon, Aug 15, 2022	17.73	17.95	17.70	17.95
1919	NASDAQ	FXNC	Fri, Aug 12, 2022	17.01	17.93	17.01	17.93
1918	NASDAQ	FXNC	Thu, Aug 11, 2022	17.53	17.93	17.20	17.20
1917	NASDAQ	FXNC	Tue, Aug 9, 2022	16.75	17.50	16.75	17.30
1916	NASDAQ	FXNC	Fri, Aug 5, 2022	16.90	17.10	16.90	17.10
1915	NASDAQ	FXNC	Thu, Aug 4, 2022	17.26	17.52	16.50	17.19
1914	NASDAQ	FXNC	Wed, Aug 3, 2022	17.70	17.70	17.70	17.70
1913	NASDAQ	FXNC	Tue, Aug 2, 2022	17.36	18.10	17.24	17.27
1912	NASDAQ	FXNC	Mon, Aug 1, 2022	17.80	17.80	17.75	17.75
1911	NASDAQ	FXNC	Fri, Jul 29, 2022	18.04	18.14	17.90	18.14
1910	NASDAQ	FXNC	Thu, Jul 28, 2022	18.38	18.38	18.38	18.38
1909	NASDAQ	FXNC	Wed, Jul 27, 2022	18.29	18.50	18.29	18.50
1908	NASDAQ	FXNC	Tue, Jul 26, 2022	17.50	19.50	17.50	18.87
1907	NASDAQ	FXNC	Mon, Jul 25, 2022	17.24	17.80	17.24	17.80
1906	NASDAQ	FXNC	Fri, Jul 22, 2022	17.31	17.31	17.31	17.31
1905	NASDAQ	FXNC	Wed, Jul 20, 2022	17.60	17.60	17.00	17.04
1904	NASDAQ	FXNC	Tue, Jul 19, 2022	17.00	17.84	17.00	17.00
1903	NASDAQ	FXNC	Mon, Jul 18, 2022	16.74	17.31	16.39	16.80
1902	NASDAQ	FXNC	Fri, Jul 15, 2022	16.80	17.20	16.45	16.76
1901	NASDAQ	FXNC	Thu, Jul 14, 2022	18.25	18.25	16.50	16.93
1900	NASDAQ	FXNC	Wed, Jul 13, 2022	17.44	17.44	17.00	17.20
1899	NASDAQ	FXNC	Tue, Jul 12, 2022	17.80	17.80	17.27	17.44
1898	NASDAQ	FXNC	Mon, Jul 11, 2022	18.00	18.14	17.99	17.99
1897	NASDAQ	FXNC	Fri, Jul 8, 2022	18.01	18.01	17.85	17.99
1896	NASDAQ	FXNC	Wed, Jul 6, 2022	18.99	18.99	17.90	18.20
1895	NASDAQ	FXNC	Tue, Jul 5, 2022	18.76	18.97	18.05	18.25
1894	NASDAQ	FXNC	Fri, Jul 1, 2022	17.99	18.10	17.75	17.92
1893	NASDAQ	FXNC	Thu, Jun 30, 2022	17.78	18.60	17.72	18.25
1892	NASDAQ	FXNC	Wed, Jun 29, 2022	17.56	17.90	17.52	17.80
1891	NASDAQ	FXNC	Tue, Jun 28, 2022	17.75	18.01	17.75	18.00
1890	NASDAQ	FXNC	Mon, Jun 27, 2022	17.97	18.08	17.37	18.08
1889	NASDAQ	FXNC	Fri, Jun 24, 2022	18.00	18.00	17.90	18.00
1888	NASDAQ	FXNC	Thu, Jun 23, 2022	18.20	18.25	18.00	18.01
1887	NASDAQ	FXNC	Wed, Jun 22, 2022	18.01	18.25	18.00	18.25
1886	NASDAQ	FXNC	Tue, Jun 21, 2022	18.44	18.44	18.44	18.44
1885	NASDAQ	FXNC	Fri, Jun 17, 2022	18.17	18.46	18.17	18.46
1884	NASDAQ	FXNC	Thu, Jun 16, 2022	18.00	18.46	18.00	18.46
1883	NASDAQ	FXNC	Wed, Jun 15, 2022	18.50	18.50	18.00	18.50
1882	NASDAQ	FXNC	Tue, Jun 14, 2022	19.00	19.00	18.46	18.46
1881	NASDAQ	FXNC	Mon, Jun 13, 2022	19.86	19.86	18.65	19.03
1880	NASDAQ	FXNC	Fri, Jun 10, 2022	20.00	20.02	19.75	19.80
1879	NASDAQ	FXNC	Thu, Jun 9, 2022	19.96	19.96	19.96	19.96
1878	NASDAQ	FXNC	Wed, Jun 8, 2022	20.15	20.15	19.58	19.99
1877	NASDAQ	FXNC	Tue, Jun 7, 2022	20.35	20.35	20.02	20.02
1876	NASDAQ	FXNC	Mon, Jun 6, 2022	20.25	20.49	19.81	20.18
1875	NASDAQ	FXNC	Fri, Jun 3, 2022	20.11	20.50	20.11	20.50
1874	NASDAQ	FXNC	Wed, Jun 1, 2022	20.48	20.48	20.43	20.43
1873	NASDAQ	FXNC	Tue, May 31, 2022	20.49	20.50	20.49	20.50
1872	NASDAQ	FXNC	Fri, May 27, 2022	20.45	20.50	20.45	20.50
1871	NASDAQ	FXNC	Thu, May 26, 2022	20.49	20.49	20.49	20.49
1870	NASDAQ	FXNC	Fri, May 20, 2022	20.03	20.49	20.03	20.12
1869	NASDAQ	FXNC	Thu, May 19, 2022	20.50	20.50	19.91	20.47
1868	NASDAQ	FXNC	Wed, May 18, 2022	19.85	19.85	19.85	19.85
1867	NASDAQ	FXNC	Tue, May 17, 2022	20.05	20.25	19.75	20.19
1866	NASDAQ	FXNC	Mon, May 16, 2022	20.45	20.84	20.05	20.05
1865	NASDAQ	FXNC	Wed, May 11, 2022	20.53	20.53	20.50	20.50
1864	NASDAQ	FXNC	Tue, May 10, 2022	20.63	20.84	20.48	20.50
1863	NASDAQ	FXNC	Mon, May 9, 2022	20.43	20.89	20.43	20.89
1862	NASDAQ	FXNC	Fri, May 6, 2022	20.65	21.01	20.65	20.99
1861	NASDAQ	FXNC	Thu, May 5, 2022	20.51	20.92	20.51	20.90
1860	NASDAQ	FXNC	Wed, May 4, 2022	20.50	21.00	20.45	21.00
1859	NASDAQ	FXNC	Tue, May 3, 2022	20.56	21.03	20.47	21.03
1858	NASDAQ	FXNC	Mon, May 2, 2022	20.80	20.98	20.49	20.86
1857	NASDAQ	FXNC	Fri, Apr 29, 2022	21.13	21.13	21.13	21.13
1856	NASDAQ	FXNC	Wed, Apr 27, 2022	20.71	21.13	20.67	21.13
1855	NASDAQ	FXNC	Tue, Apr 26, 2022	20.98	21.28	20.98	21.28
1854	NASDAQ	FXNC	Mon, Apr 25, 2022	20.75	21.21	20.75	21.21
1853	NASDAQ	FXNC	Fri, Apr 22, 2022	20.60	20.90	20.60	20.90
1852	NASDAQ	FXNC	Thu, Apr 21, 2022	20.79	21.00	20.75	21.00
1851	NASDAQ	FXNC	Wed, Apr 20, 2022	20.80	20.98	20.80	20.98
1850	NASDAQ	FXNC	Tue, Apr 19, 2022	20.72	20.99	20.72	20.99
1849	NASDAQ	FXNC	Wed, Apr 13, 2022	20.69	21.04	20.69	21.04
1848	NASDAQ	FXNC	Mon, Apr 11, 2022	20.52	20.96	20.52	20.96
1847	NASDAQ	FXNC	Wed, Apr 6, 2022	20.50	21.00	20.50	21.00
1846	NASDAQ	FXNC	Mon, Apr 4, 2022	20.51	21.00	20.51	21.00
1845	NASDAQ	FXNC	Fri, Apr 1, 2022	20.99	21.00	20.74	20.74
1844	NASDAQ	FXNC	Thu, Mar 31, 2022	20.61	21.00	20.58	21.00
1843	NASDAQ	FXNC	Wed, Mar 30, 2022	20.97	21.00	20.97	21.00
1842	NASDAQ	FXNC	Tue, Mar 29, 2022	21.00	21.00	20.87	20.87
1841	NASDAQ	FXNC	Mon, Mar 28, 2022	21.00	21.00	20.95	21.00
1840	NASDAQ	FXNC	Fri, Mar 25, 2022	20.80	20.80	20.80	20.80
1839	NASDAQ	FXNC	Thu, Mar 24, 2022	20.75	20.99	20.75	20.99
1838	NASDAQ	FXNC	Tue, Mar 22, 2022	20.95	21.00	20.54	20.92
1837	NASDAQ	FXNC	Mon, Mar 21, 2022	21.00	21.33	20.80	20.80
1836	NASDAQ	FXNC	Fri, Mar 18, 2022	21.00	21.33	20.97	21.33
1835	NASDAQ	FXNC	Thu, Mar 17, 2022	20.55	20.96	20.55	20.95
1834	NASDAQ	FXNC	Wed, Mar 16, 2022	20.75	20.75	20.75	20.75
1833	NASDAQ	FXNC	Tue, Mar 15, 2022	20.75	20.75	20.75	20.75
1832	NASDAQ	FXNC	Mon, Mar 14, 2022	20.89	20.89	20.75	20.75
1831	NASDAQ	FXNC	Fri, Mar 11, 2022	20.83	20.98	20.83	20.98
1830	NASDAQ	FXNC	Wed, Mar 9, 2022	20.75	20.99	20.60	20.99
1829	NASDAQ	FXNC	Tue, Mar 8, 2022	20.80	20.90	20.80	20.90
1828	NASDAQ	FXNC	Mon, Mar 7, 2022	21.03	21.33	20.80	20.80
1827	NASDAQ	FXNC	Fri, Mar 4, 2022	21.33	21.33	21.33	21.33
1826	NASDAQ	FXNC	Wed, Mar 2, 2022	21.45	21.45	21.45	21.45
1825	NASDAQ	FXNC	Tue, Mar 1, 2022	21.47	21.50	21.00	21.04
1824	NASDAQ	FXNC	Mon, Feb 28, 2022	21.50	21.50	21.11	21.25
1823	NASDAQ	FXNC	Fri, Feb 25, 2022	21.30	21.49	21.23	21.49
1822	NASDAQ	FXNC	Thu, Feb 24, 2022	21.35	21.59	21.21	21.38
1821	NASDAQ	FXNC	Wed, Feb 23, 2022	21.56	21.70	21.46	21.69
1820	NASDAQ	FXNC	Tue, Feb 22, 2022	21.65	21.78	21.50	21.73
1819	NASDAQ	FXNC	Fri, Feb 18, 2022	21.75	21.80	21.66	21.80
1818	NASDAQ	FXNC	Thu, Feb 17, 2022	21.54	21.94	21.31	21.68
1817	NASDAQ	FXNC	Wed, Feb 16, 2022	21.89	22.00	21.24	21.78
1816	NASDAQ	FXNC	Tue, Feb 15, 2022	21.09	22.09	21.09	21.90
1815	NASDAQ	FXNC	Mon, Feb 14, 2022	21.75	21.75	21.75	21.75
1814	NASDAQ	FXNC	Fri, Feb 11, 2022	22.12	22.12	22.11	22.11
1813	NASDAQ	FXNC	Tue, Feb 8, 2022	22.00	22.19	22.00	22.19
1812	NASDAQ	FXNC	Mon, Feb 7, 2022	22.61	22.99	21.49	22.25
1811	NASDAQ	FXNC	Fri, Feb 4, 2022	22.51	22.99	22.51	22.99
1810	NASDAQ	FXNC	Wed, Feb 2, 2022	22.62	22.99	22.62	22.99
1809	NASDAQ	FXNC	Tue, Feb 1, 2022	22.61	22.89	22.55	22.89
1808	NASDAQ	FXNC	Mon, Jan 31, 2022	22.50	23.00	22.50	23.00
1807	NASDAQ	FXNC	Thu, Jan 27, 2022	22.50	23.00	22.39	22.87
1806	NASDAQ	FXNC	Tue, Jan 25, 2022	22.94	22.95	22.00	22.88
1805	NASDAQ	FXNC	Mon, Jan 24, 2022	23.00	23.00	22.85	22.85
1804	NASDAQ	FXNC	Fri, Jan 21, 2022	23.00	23.00	22.51	22.99
1803	NASDAQ	FXNC	Thu, Jan 20, 2022	22.71	23.33	22.71	22.85
1802	NASDAQ	FXNC	Wed, Jan 19, 2022	23.10	23.10	23.10	23.10
1801	NASDAQ	FXNC	Tue, Jan 18, 2022	22.83	22.83	22.81	22.81
1800	NASDAQ	FXNC	Fri, Jan 14, 2022	23.00	23.00	23.00	23.00
1799	NASDAQ	FXNC	Thu, Jan 13, 2022	23.16	23.29	23.01	23.03
1798	NASDAQ	FXNC	Wed, Jan 12, 2022	23.09	23.96	22.99	23.67
1797	NASDAQ	FXNC	Tue, Jan 11, 2022	22.90	23.85	22.70	23.33
1796	NASDAQ	FXNC	Mon, Jan 10, 2022	22.99	23.76	22.58	23.20
1795	NASDAQ	FXNC	Fri, Jan 7, 2022	22.72	23.32	21.01	23.12
1794	NASDAQ	FXNC	Thu, Jan 6, 2022	23.00	23.29	23.00	23.25
1793	NASDAQ	FXNC	Wed, Jan 5, 2022	0.00	0.00	0.00	23.00
1792	NASDAQ	FXNC	Tue, Jan 4, 2022	0.00	0.00	0.00	23.00
1791	NASDAQ	FXNC	Mon, Jan 3, 2022	22.25	23.00	22.25	23.00
1790	NASDAQ	FXNC	Fri, Dec 31, 2021	23.00	23.00	23.00	23.00
1789	NASDAQ	FXNC	Thu, Dec 30, 2021	22.51	23.00	22.51	23.00
1788	NASDAQ	FXNC	Wed, Dec 29, 2021	0.00	0.00	0.00	22.88
1787	NASDAQ	FXNC	Tue, Dec 28, 2021	22.61	23.25	22.50	22.88
1786	NASDAQ	FXNC	Mon, Dec 27, 2021	22.51	23.49	22.51	22.75
1785	NASDAQ	FXNC	Thu, Dec 23, 2021	0.00	0.00	0.00	22.97
1784	NASDAQ	FXNC	Wed, Dec 22, 2021	23.01	23.29	22.23	22.97
1783	NASDAQ	FXNC	Tue, Dec 21, 2021	22.49	23.20	22.40	22.98
1782	NASDAQ	FXNC	Mon, Dec 20, 2021	21.80	22.70	21.79	22.49
1781	NASDAQ	FXNC	Fri, Dec 17, 2021	22.90	23.19	21.23	21.40
1780	NASDAQ	FXNC	Thu, Dec 16, 2021	22.57	23.19	22.05	22.10
1779	NASDAQ	FXNC	Wed, Dec 15, 2021	22.37	23.18	22.22	22.22
1778	NASDAQ	FXNC	Tue, Dec 14, 2021	23.38	23.38	22.25	22.25
1777	NASDAQ	FXNC	Mon, Dec 13, 2021	23.48	23.49	22.56	23.12
1776	NASDAQ	FXNC	Fri, Dec 10, 2021	23.29	23.29	22.66	23.00
1775	NASDAQ	FXNC	Thu, Dec 9, 2021	23.22	23.22	22.97	22.97
1774	NASDAQ	FXNC	Wed, Dec 8, 2021	23.21	23.24	23.19	23.24
1773	NASDAQ	FXNC	Tue, Dec 7, 2021	23.00	23.10	23.00	23.05
1772	NASDAQ	FXNC	Mon, Dec 6, 2021	22.99	23.00	22.77	23.00
1771	NASDAQ	FXNC	Fri, Dec 3, 2021	22.37	22.42	22.37	22.42
1770	NASDAQ	FXNC	Thu, Dec 2, 2021	22.08	22.79	22.06	22.43
1769	NASDAQ	FXNC	Wed, Dec 1, 2021	22.27	22.69	22.21	22.33
1768	NASDAQ	FXNC	Tue, Nov 30, 2021	22.32	23.00	22.00	22.70
1767	NASDAQ	FXNC	Mon, Nov 29, 2021	22.62	23.00	22.00	22.81
1766	NASDAQ	FXNC	Fri, Nov 26, 2021	0.00	0.00	0.00	22.96
1765	NASDAQ	FXNC	Wed, Nov 24, 2021	0.00	0.00	0.00	22.96
1764	NASDAQ	FXNC	Tue, Nov 23, 2021	0.00	0.00	0.00	22.96
1763	NASDAQ	FXNC	Mon, Nov 22, 2021	22.56	22.96	22.56	22.96
1762	NASDAQ	FXNC	Fri, Nov 19, 2021	22.85	22.97	22.60	22.60
1761	NASDAQ	FXNC	Thu, Nov 18, 2021	0.00	0.00	0.00	23.00
1760	NASDAQ	FXNC	Wed, Nov 17, 2021	22.63	23.00	22.55	23.00
1759	NASDAQ	FXNC	Tue, Nov 16, 2021	23.00	23.00	23.00	23.00
1758	NASDAQ	FXNC	Mon, Nov 15, 2021	0.00	0.00	0.00	22.97
1757	NASDAQ	FXNC	Fri, Nov 12, 2021	22.97	22.97	22.97	22.97
1756	NASDAQ	FXNC	Thu, Nov 11, 2021	22.54	23.00	22.54	22.94
1755	NASDAQ	FXNC	Wed, Nov 10, 2021	0.00	0.00	0.00	22.93
1754	NASDAQ	FXNC	Tue, Nov 9, 2021	22.93	22.93	22.93	22.93
1753	NASDAQ	FXNC	Mon, Nov 8, 2021	0.00	0.00	0.00	22.95
1752	NASDAQ	FXNC	Fri, Nov 5, 2021	0.00	0.00	0.00	22.95
1751	NASDAQ	FXNC	Thu, Nov 4, 2021	22.96	23.00	22.95	22.95
1750	NASDAQ	FXNC	Wed, Nov 3, 2021	22.89	23.00	22.50	23.00
1749	NASDAQ	FXNC	Tue, Nov 2, 2021	22.40	22.97	22.40	22.97
1748	NASDAQ	FXNC	Mon, Nov 1, 2021	22.85	23.00	22.30	22.30
1747	NASDAQ	FXNC	Fri, Oct 29, 2021	23.00	23.00	22.75	22.75
1746	NASDAQ	FXNC	Thu, Oct 28, 2021	23.00	23.24	23.00	23.24
1745	NASDAQ	FXNC	Wed, Oct 27, 2021	22.89	22.93	22.89	22.93
1744	NASDAQ	FXNC	Tue, Oct 26, 2021	22.78	22.78	22.78	22.78
1743	NASDAQ	FXNC	Mon, Oct 25, 2021	22.89	22.89	22.55	22.55
1742	NASDAQ	FXNC	Fri, Oct 22, 2021	22.86	22.86	22.86	22.86
1741	NASDAQ	FXNC	Thu, Oct 21, 2021	22.77	22.93	22.67	22.93
1740	NASDAQ	FXNC	Wed, Oct 20, 2021	22.64	23.21	22.64	23.00
1739	NASDAQ	FXNC	Tue, Oct 19, 2021	23.00	23.00	23.00	23.00
1738	NASDAQ	FXNC	Mon, Oct 18, 2021	22.31	23.00	22.31	23.00
1737	NASDAQ	FXNC	Fri, Oct 15, 2021	22.75	22.85	22.66	22.67
1736	NASDAQ	FXNC	Thu, Oct 14, 2021	22.68	22.85	22.68	22.85
1735	NASDAQ	FXNC	Wed, Oct 13, 2021	0.00	0.00	0.00	22.85
1734	NASDAQ	FXNC	Tue, Oct 12, 2021	0.00	0.00	0.00	22.85
1733	NASDAQ	FXNC	Mon, Oct 11, 2021	22.90	22.90	22.85	22.85
1732	NASDAQ	FXNC	Fri, Oct 8, 2021	22.61	22.98	22.61	22.98
1731	NASDAQ	FXNC	Thu, Oct 7, 2021	22.70	22.70	22.70	22.70
1730	NASDAQ	FXNC	Wed, Oct 6, 2021	0.00	0.00	0.00	22.70
1729	NASDAQ	FXNC	Tue, Oct 5, 2021	22.70	22.70	22.70	22.70
1728	NASDAQ	FXNC	Mon, Oct 4, 2021	22.34	23.22	22.34	22.82
1727	NASDAQ	FXNC	Fri, Oct 1, 2021	23.25	23.29	22.68	22.68
1726	NASDAQ	FXNC	Thu, Sep 30, 2021	23.17	23.17	23.00	23.00
1725	NASDAQ	FXNC	Wed, Sep 29, 2021	23.18	23.29	23.18	23.20
1724	NASDAQ	FXNC	Tue, Sep 28, 2021	22.19	22.67	22.19	22.66
1723	NASDAQ	FXNC	Mon, Sep 27, 2021	22.84	23.40	22.27	22.93
1722	NASDAQ	FXNC	Fri, Sep 24, 2021	23.42	23.42	23.34	23.34
1721	NASDAQ	FXNC	Thu, Sep 23, 2021	23.50	23.50	23.30	23.49
1720	NASDAQ	FXNC	Wed, Sep 22, 2021	23.81	23.83	23.40	23.40
1719	NASDAQ	FXNC	Tue, Sep 21, 2021	23.00	23.80	22.25	23.80
1718	NASDAQ	FXNC	Mon, Sep 20, 2021	22.38	23.00	21.64	23.00
1717	NASDAQ	FXNC	Fri, Sep 17, 2021	21.63	23.00	21.06	23.00
1716	NASDAQ	FXNC	Thu, Sep 16, 2021	21.25	22.10	21.25	22.10
1715	NASDAQ	FXNC	Wed, Sep 15, 2021	20.66	21.60	20.64	21.60
1714	NASDAQ	FXNC	Tue, Sep 14, 2021	20.93	20.93	20.93	20.93
1713	NASDAQ	FXNC	Mon, Sep 13, 2021	20.75	21.25	20.62	20.62
1712	NASDAQ	FXNC	Fri, Sep 10, 2021	20.87	20.99	20.46	20.90
1711	NASDAQ	FXNC	Thu, Sep 9, 2021	20.79	21.20	20.79	20.87
1710	NASDAQ	FXNC	Wed, Sep 8, 2021	20.68	21.24	20.68	21.24
1709	NASDAQ	FXNC	Tue, Sep 7, 2021	21.02	21.50	20.65	21.00
1708	NASDAQ	FXNC	Fri, Sep 3, 2021	21.32	21.63	21.00	21.15
1707	NASDAQ	FXNC	Thu, Sep 2, 2021	21.09	21.50	21.09	21.44
1706	NASDAQ	FXNC	Wed, Sep 1, 2021	21.13	21.50	20.88	21.45
1705	NASDAQ	FXNC	Tue, Aug 31, 2021	21.34	21.73	21.00	21.08
1704	NASDAQ	FXNC	Mon, Aug 30, 2021	21.53	21.53	20.66	20.92
1703	NASDAQ	FXNC	Fri, Aug 27, 2021	21.58	22.13	21.01	21.27
1702	NASDAQ	FXNC	Thu, Aug 26, 2021	21.51	22.13	20.86	22.13
1701	NASDAQ	FXNC	Wed, Aug 25, 2021	21.02	21.76	20.65	21.36
1700	NASDAQ	FXNC	Tue, Aug 24, 2021	21.25	21.25	20.90	20.90
1699	NASDAQ	FXNC	Mon, Aug 23, 2021	20.50	21.25	20.50	21.18
1698	NASDAQ	FXNC	Fri, Aug 20, 2021	20.64	21.25	20.64	21.25
1697	NASDAQ	FXNC	Thu, Aug 19, 2021	21.00	21.50	20.67	21.07
1696	NASDAQ	FXNC	Wed, Aug 18, 2021	21.03	21.50	21.00	21.40
1695	NASDAQ	FXNC	Tue, Aug 17, 2021	21.64	21.64	21.64	21.64
1694	NASDAQ	FXNC	Mon, Aug 16, 2021	0.00	0.00	0.00	21.75
1693	NASDAQ	FXNC	Fri, Aug 13, 2021	21.00	21.75	21.00	21.75
1692	NASDAQ	FXNC	Thu, Aug 12, 2021	0.00	0.00	0.00	21.72
1691	NASDAQ	FXNC	Wed, Aug 11, 2021	21.19	21.80	21.10	21.72
1690	NASDAQ	FXNC	Tue, Aug 10, 2021	0.00	0.00	0.00	21.60
1689	NASDAQ	FXNC	Mon, Aug 9, 2021	21.51	21.99	21.11	21.60
1688	NASDAQ	FXNC	Fri, Aug 6, 2021	21.68	22.24	21.65	21.95
1687	NASDAQ	FXNC	Thu, Aug 5, 2021	21.65	21.65	21.65	21.65
1686	NASDAQ	FXNC	Wed, Aug 4, 2021	21.16	21.32	21.16	21.25
1685	NASDAQ	FXNC	Tue, Aug 3, 2021	21.25	21.25	21.25	21.25
1684	NASDAQ	FXNC	Mon, Aug 2, 2021	0.00	0.00	0.00	21.25
1683	NASDAQ	FXNC	Fri, Jul 30, 2021	22.01	22.01	21.02	21.25
1682	NASDAQ	FXNC	Thu, Jul 29, 2021	21.42	21.73	21.00	21.65
1681	NASDAQ	FXNC	Wed, Jul 28, 2021	21.50	21.50	21.47	21.47
1680	NASDAQ	FXNC	Tue, Jul 27, 2021	21.59	21.59	21.21	21.21
1679	NASDAQ	FXNC	Mon, Jul 26, 2021	22.99	22.99	21.09	21.20
1678	NASDAQ	FXNC	Fri, Jul 23, 2021	0.00	0.00	0.00	21.70
1677	NASDAQ	FXNC	Thu, Jul 22, 2021	21.00	22.07	21.00	21.70
1676	NASDAQ	FXNC	Wed, Jul 21, 2021	20.41	21.19	20.41	21.07
1675	NASDAQ	FXNC	Tue, Jul 20, 2021	21.44	21.97	21.02	21.02
1674	NASDAQ	FXNC	Mon, Jul 19, 2021	21.46	22.25	20.97	21.14
1673	NASDAQ	FXNC	Fri, Jul 16, 2021	22.26	23.00	21.62	21.62
1672	NASDAQ	FXNC	Thu, Jul 15, 2021	22.40	22.90	22.00	22.90
1671	NASDAQ	FXNC	Wed, Jul 14, 2021	21.68	21.68	21.68	21.68
1670	NASDAQ	FXNC	Tue, Jul 13, 2021	22.27	22.47	21.30	21.30
1669	NASDAQ	FXNC	Mon, Jul 12, 2021	22.30	23.87	21.50	22.62
1668	NASDAQ	FXNC	Fri, Jul 9, 2021	19.25	23.01	19.25	21.60
1667	NASDAQ	FXNC	Thu, Jul 8, 2021	20.68	20.80	20.68	20.80
1666	NASDAQ	FXNC	Wed, Jul 7, 2021	20.67	20.67	20.54	20.62
1665	NASDAQ	FXNC	Tue, Jul 6, 2021	20.05	20.36	19.87	20.36
1664	NASDAQ	FXNC	Fri, Jul 2, 2021	20.08	20.10	20.08	20.10
1663	NASDAQ	FXNC	Thu, Jul 1, 2021	20.10	20.10	19.99	19.99
1662	NASDAQ	FXNC	Wed, Jun 30, 2021	19.50	20.10	19.32	20.08
1661	NASDAQ	FXNC	Tue, Jun 29, 2021	0.00	0.00	0.00	20.08
1660	NASDAQ	FXNC	Mon, Jun 28, 2021	19.99	20.46	19.60	20.08
1659	NASDAQ	FXNC	Fri, Jun 25, 2021	19.72	20.22	19.72	19.75
1658	NASDAQ	FXNC	Thu, Jun 24, 2021	20.04	20.04	19.74	19.99
1657	NASDAQ	FXNC	Wed, Jun 23, 2021	20.00	20.45	19.63	20.07
1656	NASDAQ	FXNC	Tue, Jun 22, 2021	19.27	20.58	19.27	19.86
1655	NASDAQ	FXNC	Mon, Jun 21, 2021	19.62	19.72	19.45	19.69
1654	NASDAQ	FXNC	Fri, Jun 18, 2021	19.41	19.55	19.05	19.54
1653	NASDAQ	FXNC	Thu, Jun 17, 2021	19.25	19.94	19.05	19.62
1652	NASDAQ	FXNC	Wed, Jun 16, 2021	19.20	20.00	19.00	19.50
1651	NASDAQ	FXNC	Tue, Jun 15, 2021	19.50	19.58	19.19	19.20
1650	NASDAQ	FXNC	Mon, Jun 14, 2021	19.50	19.93	19.49	19.49
1649	NASDAQ	FXNC	Fri, Jun 11, 2021	19.97	19.97	19.43	19.70
1648	NASDAQ	FXNC	Thu, Jun 10, 2021	19.25	19.70	19.25	19.70
1647	NASDAQ	FXNC	Wed, Jun 9, 2021	19.50	19.67	19.20	19.36
1646	NASDAQ	FXNC	Tue, Jun 8, 2021	19.14	19.99	19.14	19.35
1645	NASDAQ	FXNC	Mon, Jun 7, 2021	19.39	20.25	19.01	20.25
1644	NASDAQ	FXNC	Fri, Jun 4, 2021	0.00	0.00	0.00	19.46
1643	NASDAQ	FXNC	Thu, Jun 3, 2021	19.25	19.50	19.05	19.46
1642	NASDAQ	FXNC	Wed, Jun 2, 2021	18.75	19.24	18.75	19.00
1641	NASDAQ	FXNC	Tue, Jun 1, 2021	18.49	18.50	18.49	18.50
1640	NASDAQ	FXNC	Fri, May 28, 2021	18.15	18.50	18.15	18.33
1639	NASDAQ	FXNC	Thu, May 27, 2021	18.25	18.30	18.15	18.15
1638	NASDAQ	FXNC	Wed, May 26, 2021	18.33	18.33	18.12	18.12
1637	NASDAQ	FXNC	Tue, May 25, 2021	18.17	18.45	18.17	18.31
1636	NASDAQ	FXNC	Mon, May 24, 2021	18.43	18.43	18.31	18.31
1635	NASDAQ	FXNC	Fri, May 21, 2021	0.00	0.00	0.00	18.40
1634	NASDAQ	FXNC	Thu, May 20, 2021	18.24	18.42	18.19	18.40
1633	NASDAQ	FXNC	Wed, May 19, 2021	0.00	0.00	0.00	18.41
1632	NASDAQ	FXNC	Tue, May 18, 2021	18.23	18.45	18.23	18.41
1631	NASDAQ	FXNC	Mon, May 17, 2021	0.00	0.00	0.00	18.50
1630	NASDAQ	FXNC	Fri, May 14, 2021	18.50	18.50	18.35	18.50
1629	NASDAQ	FXNC	Thu, May 13, 2021	18.18	18.36	17.95	17.95
1628	NASDAQ	FXNC	Wed, May 12, 2021	18.16	18.50	18.16	18.30
1627	NASDAQ	FXNC	Tue, May 11, 2021	18.00	18.45	18.00	18.32
1626	NASDAQ	FXNC	Mon, May 10, 2021	18.40	18.50	18.20	18.35
1625	NASDAQ	FXNC	Fri, May 7, 2021	18.15	18.41	18.15	18.41
1624	NASDAQ	FXNC	Thu, May 6, 2021	18.20	18.44	18.00	18.40
1623	NASDAQ	FXNC	Wed, May 5, 2021	18.49	18.49	18.40	18.40
1622	NASDAQ	FXNC	Tue, May 4, 2021	18.31	18.31	18.31	18.31
1621	NASDAQ	FXNC	Mon, May 3, 2021	0.00	0.00	0.00	18.18
1620	NASDAQ	FXNC	Fri, Apr 30, 2021	18.15	18.48	18.15	18.18
1619	NASDAQ	FXNC	Thu, Apr 29, 2021	18.37	18.37	18.37	18.37
1618	NASDAQ	FXNC	Wed, Apr 28, 2021	18.15	18.47	18.15	18.20
1617	NASDAQ	FXNC	Tue, Apr 27, 2021	18.24	18.49	18.00	18.49
1616	NASDAQ	FXNC	Mon, Apr 26, 2021	18.25	18.44	18.25	18.44
1615	NASDAQ	FXNC	Fri, Apr 23, 2021	18.36	18.49	18.36	18.49
1614	NASDAQ	FXNC	Wed, Apr 21, 2021	18.08	18.34	18.08	18.18
1613	NASDAQ	FXNC	Tue, Apr 20, 2021	18.18	18.34	18.18	18.18
1612	NASDAQ	FXNC	Mon, Apr 19, 2021	18.06	18.06	18.06	18.06
1611	NASDAQ	FXNC	Fri, Apr 16, 2021	18.25	18.50	18.25	18.27
1610	NASDAQ	FXNC	Thu, Apr 15, 2021	0.00	0.00	0.00	18.25
1609	NASDAQ	FXNC	Wed, Apr 14, 2021	18.26	18.50	18.25	18.25
1608	NASDAQ	FXNC	Tue, Apr 13, 2021	0.00	0.00	0.00	18.25
1607	NASDAQ	FXNC	Mon, Apr 12, 2021	18.01	18.25	18.01	18.25
1606	NASDAQ	FXNC	Fri, Apr 9, 2021	18.22	18.46	17.10	18.39
1605	NASDAQ	FXNC	Thu, Apr 8, 2021	18.22	18.65	18.00	18.65
1604	NASDAQ	FXNC	Wed, Apr 7, 2021	18.15	18.70	18.15	18.70
1603	NASDAQ	FXNC	Tue, Apr 6, 2021	18.13	18.36	18.11	18.36
1602	NASDAQ	FXNC	Mon, Apr 5, 2021	0.00	0.00	0.00	18.25
1601	NASDAQ	FXNC	Thu, Apr 1, 2021	18.02	18.25	17.74	18.25
1600	NASDAQ	FXNC	Wed, Mar 31, 2021	18.50	18.50	17.41	17.41
1599	NASDAQ	FXNC	Tue, Mar 30, 2021	18.30	18.50	18.25	18.25
1598	NASDAQ	FXNC	Mon, Mar 29, 2021	17.97	18.14	17.97	18.14
1597	NASDAQ	FXNC	Fri, Mar 26, 2021	17.99	18.08	17.99	18.00
1596	NASDAQ	FXNC	Thu, Mar 25, 2021	17.99	18.03	17.99	18.02
1595	NASDAQ	FXNC	Wed, Mar 24, 2021	17.96	18.25	17.96	18.00
1594	NASDAQ	FXNC	Tue, Mar 23, 2021	18.12	18.30	17.40	18.20
1593	NASDAQ	FXNC	Mon, Mar 22, 2021	18.58	18.58	18.58	18.58
1592	NASDAQ	FXNC	Fri, Mar 19, 2021	18.50	18.75	18.26	18.75
1591	NASDAQ	FXNC	Thu, Mar 18, 2021	18.23	18.25	18.16	18.25
1590	NASDAQ	FXNC	Wed, Mar 17, 2021	18.08	18.15	18.08	18.15
1589	NASDAQ	FXNC	Tue, Mar 16, 2021	18.01	18.25	17.75	18.25
1588	NASDAQ	FXNC	Mon, Mar 15, 2021	18.00	18.44	18.00	18.00
1587	NASDAQ	FXNC	Fri, Mar 12, 2021	18.40	18.40	18.01	18.13
1586	NASDAQ	FXNC	Thu, Mar 11, 2021	17.98	18.19	17.98	18.14
1585	NASDAQ	FXNC	Wed, Mar 10, 2021	18.00	18.18	17.41	17.41
1584	NASDAQ	FXNC	Tue, Mar 9, 2021	17.99	18.00	17.96	18.00
1583	NASDAQ	FXNC	Mon, Mar 8, 2021	17.85	17.95	17.85	17.95
1582	NASDAQ	FXNC	Fri, Mar 5, 2021	0.00	0.00	0.00	17.85
1581	NASDAQ	FXNC	Thu, Mar 4, 2021	17.85	17.85	17.83	17.85
1580	NASDAQ	FXNC	Wed, Mar 3, 2021	17.61	17.76	17.60	17.75
1579	NASDAQ	FXNC	Tue, Mar 2, 2021	0.00	0.00	0.00	17.60
1578	NASDAQ	FXNC	Mon, Mar 1, 2021	17.60	17.61	17.36	17.60
1577	NASDAQ	FXNC	Fri, Feb 26, 2021	17.48	17.48	17.30	17.30
1576	NASDAQ	FXNC	Thu, Feb 25, 2021	17.51	17.65	17.35	17.35
1575	NASDAQ	FXNC	Wed, Feb 24, 2021	17.40	17.80	17.36	17.61
1574	NASDAQ	FXNC	Tue, Feb 23, 2021	17.00	17.40	17.00	17.40
1573	NASDAQ	FXNC	Mon, Feb 22, 2021	17.67	17.71	17.40	17.40
1572	NASDAQ	FXNC	Fri, Feb 19, 2021	18.10	18.40	17.50	17.50
1571	NASDAQ	FXNC	Thu, Feb 18, 2021	0.00	0.00	0.00	18.40
1570	NASDAQ	FXNC	Wed, Feb 17, 2021	17.97	18.41	17.95	18.40
1569	NASDAQ	FXNC	Tue, Feb 16, 2021	17.96	18.19	17.96	18.19
1568	NASDAQ	FXNC	Fri, Feb 12, 2021	18.24	18.25	17.85	18.05
1567	NASDAQ	FXNC	Thu, Feb 11, 2021	18.15	18.25	17.98	17.98
1566	NASDAQ	FXNC	Wed, Feb 10, 2021	0.00	0.00	0.00	18.20
1565	NASDAQ	FXNC	Tue, Feb 9, 2021	18.20	18.20	17.88	18.20
1564	NASDAQ	FXNC	Mon, Feb 8, 2021	17.98	18.13	17.87	18.13
1563	NASDAQ	FXNC	Fri, Feb 5, 2021	0.00	0.00	0.00	17.64
1562	NASDAQ	FXNC	Thu, Feb 4, 2021	0.00	0.00	0.00	17.64
1561	NASDAQ	FXNC	Wed, Feb 3, 2021	17.64	17.64	17.64	17.64
1560	NASDAQ	FXNC	Tue, Feb 2, 2021	17.65	17.65	17.65	17.65
1559	NASDAQ	FXNC	Mon, Feb 1, 2021	17.93	18.02	17.93	18.02
1558	NASDAQ	FXNC	Fri, Jan 29, 2021	17.00	18.03	17.00	18.02
1557	NASDAQ	FXNC	Thu, Jan 28, 2021	17.50	18.07	17.50	18.02
1556	NASDAQ	FXNC	Wed, Jan 27, 2021	17.50	18.24	17.35	18.24
1555	NASDAQ	FXNC	Tue, Jan 26, 2021	17.55	17.55	17.50	17.50
1554	NASDAQ	FXNC	Mon, Jan 25, 2021	17.55	17.55	17.55	17.55
1553	NASDAQ	FXNC	Fri, Jan 22, 2021	17.50	17.50	16.80	17.50
1552	NASDAQ	FXNC	Thu, Jan 21, 2021	0.00	0.00	0.00	17.56
1551	NASDAQ	FXNC	Wed, Jan 20, 2021	17.95	18.00	17.56	17.56
1550	NASDAQ	FXNC	Tue, Jan 19, 2021	0.00	0.00	0.00	17.58
1549	NASDAQ	FXNC	Fri, Jan 15, 2021	0.00	0.00	0.00	17.58
1548	NASDAQ	FXNC	Thu, Jan 14, 2021	0.00	0.00	0.00	17.58
1547	NASDAQ	FXNC	Wed, Jan 13, 2021	18.23	18.23	17.55	17.58
1546	NASDAQ	FXNC	Tue, Jan 12, 2021	17.38	18.25	17.38	17.55
1545	NASDAQ	FXNC	Mon, Jan 11, 2021	0.00	0.00	0.00	17.74
1544	NASDAQ	FXNC	Fri, Jan 8, 2021	17.00	17.74	17.00	17.74
1543	NASDAQ	FXNC	Thu, Jan 7, 2021	17.25	18.17	17.25	18.17
1542	NASDAQ	FXNC	Wed, Jan 6, 2021	16.69	17.25	16.69	17.00
1541	NASDAQ	FXNC	Tue, Jan 5, 2021	16.50	16.82	16.50	16.82
1540	NASDAQ	FXNC	Mon, Jan 4, 2021	0.00	0.00	0.00	16.90
1539	NASDAQ	FXNC	Thu, Dec 31, 2020	16.67	17.02	16.60	16.90
1538	NASDAQ	FXNC	Wed, Dec 30, 2020	16.41	17.00	16.41	17.00
1537	NASDAQ	FXNC	Tue, Dec 29, 2020	16.99	16.99	16.50	16.98
1536	NASDAQ	FXNC	Mon, Dec 28, 2020	16.60	16.60	16.60	16.60
1535	NASDAQ	FXNC	Thu, Dec 24, 2020	16.40	16.95	16.40	16.95
1534	NASDAQ	FXNC	Wed, Dec 23, 2020	16.48	16.48	16.48	16.48
1533	NASDAQ	FXNC	Tue, Dec 22, 2020	16.09	16.72	16.09	16.72
1532	NASDAQ	FXNC	Mon, Dec 21, 2020	16.39	16.80	16.26	16.80
1531	NASDAQ	FXNC	Fri, Dec 18, 2020	16.71	16.77	16.33	16.50
1530	NASDAQ	FXNC	Thu, Dec 17, 2020	16.41	16.80	16.33	16.80
1529	NASDAQ	FXNC	Wed, Dec 16, 2020	16.50	16.50	16.01	16.05
1528	NASDAQ	FXNC	Tue, Dec 15, 2020	16.03	16.50	16.03	16.50
1527	NASDAQ	FXNC	Mon, Dec 14, 2020	0.00	0.00	0.00	16.00
1526	NASDAQ	FXNC	Fri, Dec 11, 2020	0.00	0.00	0.00	16.00
1525	NASDAQ	FXNC	Thu, Dec 10, 2020	0.00	0.00	0.00	16.00
1524	NASDAQ	FXNC	Wed, Dec 9, 2020	15.91	16.00	15.91	16.00
1523	NASDAQ	FXNC	Tue, Dec 8, 2020	15.80	16.00	15.56	15.92
1522	NASDAQ	FXNC	Mon, Dec 7, 2020	15.26	15.95	15.26	15.90
1521	NASDAQ	FXNC	Fri, Dec 4, 2020	15.64	16.00	15.64	16.00
1520	NASDAQ	FXNC	Thu, Dec 3, 2020	0.00	0.00	0.00	15.63
1519	NASDAQ	FXNC	Wed, Dec 2, 2020	15.63	15.63	15.63	15.63
1518	NASDAQ	FXNC	Tue, Dec 1, 2020	15.78	15.78	15.65	15.65
1517	NASDAQ	FXNC	Mon, Nov 30, 2020	15.34	15.81	15.34	15.50
1516	NASDAQ	FXNC	Fri, Nov 27, 2020	15.65	15.65	15.65	15.65
1515	NASDAQ	FXNC	Wed, Nov 25, 2020	15.40	15.81	15.00	15.65
1514	NASDAQ	FXNC	Tue, Nov 24, 2020	15.65	15.81	15.03	15.60
1513	NASDAQ	FXNC	Mon, Nov 23, 2020	15.25	15.97	15.25	15.97
1512	NASDAQ	FXNC	Fri, Nov 20, 2020	15.10	15.10	15.10	15.10
1511	NASDAQ	FXNC	Thu, Nov 19, 2020	14.75	15.05	14.53	15.05
1510	NASDAQ	FXNC	Wed, Nov 18, 2020	14.57	15.02	14.54	15.00
1509	NASDAQ	FXNC	Tue, Nov 17, 2020	14.55	14.60	14.16	14.59
1508	NASDAQ	FXNC	Mon, Nov 16, 2020	14.60	14.60	14.15	14.59
1507	NASDAQ	FXNC	Fri, Nov 13, 2020	14.15	14.60	14.15	14.31
1506	NASDAQ	FXNC	Thu, Nov 12, 2020	14.35	14.40	13.75	14.30
1505	NASDAQ	FXNC	Wed, Nov 11, 2020	14.60	14.60	14.17	14.30
1504	NASDAQ	FXNC	Tue, Nov 10, 2020	14.50	14.70	14.25	14.36
1503	NASDAQ	FXNC	Mon, Nov 9, 2020	14.25	14.60	14.24	14.50
1502	NASDAQ	FXNC	Fri, Nov 6, 2020	14.00	14.30	14.00	14.30
1501	NASDAQ	FXNC	Thu, Nov 5, 2020	14.05	14.34	13.83	14.33
1500	NASDAQ	FXNC	Wed, Nov 4, 2020	14.10	14.25	13.85	14.25
1499	NASDAQ	FXNC	Tue, Nov 3, 2020	13.95	13.95	13.93	13.95
1498	NASDAQ	FXNC	Mon, Nov 2, 2020	13.69	13.96	13.69	13.96
1497	NASDAQ	FXNC	Fri, Oct 30, 2020	14.00	14.00	14.00	14.00
1496	NASDAQ	FXNC	Thu, Oct 29, 2020	13.57	14.00	13.57	14.00
1495	NASDAQ	FXNC	Wed, Oct 28, 2020	13.75	14.00	13.75	14.00
1494	NASDAQ	FXNC	Tue, Oct 27, 2020	13.75	13.98	13.75	13.98
1493	NASDAQ	FXNC	Mon, Oct 26, 2020	0.00	0.00	0.00	13.98
1492	NASDAQ	FXNC	Fri, Oct 23, 2020	14.00	14.05	13.63	13.98
1491	NASDAQ	FXNC	Thu, Oct 22, 2020	13.30	14.05	13.30	13.59
1490	NASDAQ	FXNC	Wed, Oct 21, 2020	0.00	0.00	0.00	14.00
1489	NASDAQ	FXNC	Tue, Oct 20, 2020	13.75	14.00	13.75	14.00
1488	NASDAQ	FXNC	Mon, Oct 19, 2020	13.81	14.00	13.73	14.00
1487	NASDAQ	FXNC	Fri, Oct 16, 2020	13.74	14.25	13.74	14.25
1486	NASDAQ	FXNC	Thu, Oct 15, 2020	13.25	14.20	13.25	14.20
1485	NASDAQ	FXNC	Wed, Oct 14, 2020	0.00	0.00	0.00	13.99
1484	NASDAQ	FXNC	Tue, Oct 13, 2020	13.99	13.99	13.99	13.99
1483	NASDAQ	FXNC	Mon, Oct 12, 2020	13.57	13.99	13.57	13.99
1482	NASDAQ	FXNC	Fri, Oct 9, 2020	0.00	0.00	0.00	14.00
1481	NASDAQ	FXNC	Thu, Oct 8, 2020	0.00	0.00	0.00	14.00
1480	NASDAQ	FXNC	Wed, Oct 7, 2020	14.18	14.18	14.00	14.00
1479	NASDAQ	FXNC	Tue, Oct 6, 2020	14.25	14.25	13.69	13.69
1478	NASDAQ	FXNC	Mon, Oct 5, 2020	13.62	13.62	13.62	13.62
1477	NASDAQ	FXNC	Fri, Oct 2, 2020	0.00	0.00	0.00	14.12
1476	NASDAQ	FXNC	Thu, Oct 1, 2020	0.00	0.00	0.00	14.12
1475	NASDAQ	FXNC	Wed, Sep 30, 2020	14.12	14.12	14.12	14.12
1474	NASDAQ	FXNC	Tue, Sep 29, 2020	14.60	14.66	14.60	14.66
1473	NASDAQ	FXNC	Mon, Sep 28, 2020	14.25	14.30	13.85	14.30
1472	NASDAQ	FXNC	Fri, Sep 25, 2020	15.00	15.00	14.30	14.30
1471	NASDAQ	FXNC	Thu, Sep 24, 2020	13.90	15.00	13.90	15.00
1470	NASDAQ	FXNC	Wed, Sep 23, 2020	13.48	14.00	13.26	13.70
1469	NASDAQ	FXNC	Tue, Sep 22, 2020	13.43	14.34	13.33	14.00
1468	NASDAQ	FXNC	Mon, Sep 21, 2020	13.65	14.25	13.29	14.00
1467	NASDAQ	FXNC	Fri, Sep 18, 2020	14.96	14.96	14.03	14.03
1466	NASDAQ	FXNC	Thu, Sep 17, 2020	14.20	14.40	13.98	14.22
1465	NASDAQ	FXNC	Wed, Sep 16, 2020	14.96	14.96	14.96	14.96
1464	NASDAQ	FXNC	Mon, Sep 14, 2020	14.02	14.02	14.02	14.02
1463	NASDAQ	FXNC	Fri, Sep 11, 2020	14.05	14.30	14.05	14.30
1462	NASDAQ	FXNC	Thu, Sep 10, 2020	13.90	14.40	13.90	14.40
1461	NASDAQ	FXNC	Wed, Sep 9, 2020	0.00	0.00	0.00	14.10
1460	NASDAQ	FXNC	Tue, Sep 8, 2020	0.00	0.00	0.00	14.10
1459	NASDAQ	FXNC	Fri, Sep 4, 2020	14.10	14.10	14.10	14.10
1458	NASDAQ	FXNC	Thu, Sep 3, 2020	0.00	0.00	0.00	14.10
1457	NASDAQ	FXNC	Wed, Sep 2, 2020	13.75	14.10	13.75	14.10
1456	NASDAQ	FXNC	Tue, Sep 1, 2020	14.10	14.10	13.75	13.75
1455	NASDAQ	FXNC	Mon, Aug 31, 2020	13.75	13.99	13.59	13.59
1454	NASDAQ	FXNC	Fri, Aug 28, 2020	13.99	14.00	13.90	14.00
1453	NASDAQ	FXNC	Thu, Aug 27, 2020	13.80	14.00	13.80	14.00
1452	NASDAQ	FXNC	Wed, Aug 26, 2020	0.00	0.00	0.00	14.00
1451	NASDAQ	FXNC	Tue, Aug 25, 2020	13.50	14.10	13.50	14.00
1450	NASDAQ	FXNC	Mon, Aug 24, 2020	13.70	14.00	13.56	14.00
1449	NASDAQ	FXNC	Fri, Aug 21, 2020	14.05	14.45	13.86	14.15
1448	NASDAQ	FXNC	Thu, Aug 20, 2020	13.75	14.25	13.75	13.99
1447	NASDAQ	FXNC	Wed, Aug 19, 2020	13.59	14.17	13.58	13.75
1446	NASDAQ	FXNC	Tue, Aug 18, 2020	13.90	13.90	13.90	13.90
1445	NASDAQ	FXNC	Mon, Aug 17, 2020	13.85	14.10	13.74	14.10
1444	NASDAQ	FXNC	Fri, Aug 14, 2020	0.00	0.00	0.00	13.85
1443	NASDAQ	FXNC	Thu, Aug 13, 2020	13.85	13.85	13.85	13.85
1442	NASDAQ	FXNC	Wed, Aug 12, 2020	13.70	14.10	13.70	14.10
1441	NASDAQ	FXNC	Tue, Aug 11, 2020	13.94	13.94	13.94	13.94
1440	NASDAQ	FXNC	Mon, Aug 10, 2020	13.70	14.24	13.70	13.99
1439	NASDAQ	FXNC	Fri, Aug 7, 2020	13.37	14.00	13.37	14.00
1438	NASDAQ	FXNC	Thu, Aug 6, 2020	13.50	13.87	13.42	13.87
1437	NASDAQ	FXNC	Wed, Aug 5, 2020	13.55	13.60	13.40	13.60
1436	NASDAQ	FXNC	Tue, Aug 4, 2020	0.00	0.00	0.00	13.60
1435	NASDAQ	FXNC	Mon, Aug 3, 2020	13.60	13.60	13.60	13.60
1434	NASDAQ	FXNC	Fri, Jul 31, 2020	13.40	13.60	13.35	13.35
1433	NASDAQ	FXNC	Thu, Jul 30, 2020	13.39	13.58	13.31	13.58
1432	NASDAQ	FXNC	Wed, Jul 29, 2020	13.60	13.60	13.46	13.57
1431	NASDAQ	FXNC	Tue, Jul 28, 2020	0.00	0.00	0.00	13.60
1430	NASDAQ	FXNC	Mon, Jul 27, 2020	13.58	13.60	13.40	13.60
1429	NASDAQ	FXNC	Fri, Jul 24, 2020	13.55	13.58	13.40	13.58
1428	NASDAQ	FXNC	Thu, Jul 23, 2020	13.70	13.80	13.60	13.60
1427	NASDAQ	FXNC	Wed, Jul 22, 2020	0.00	0.00	0.00	14.10
1426	NASDAQ	FXNC	Tue, Jul 21, 2020	13.70	14.10	13.70	14.10
1425	NASDAQ	FXNC	Fri, Jul 17, 2020	0.00	0.00	0.00	13.89
1424	NASDAQ	FXNC	Wed, Jul 15, 2020	13.86	13.89	13.86	13.89
1423	NASDAQ	FXNC	Tue, Jul 14, 2020	13.94	14.26	13.60	14.25
1422	NASDAQ	FXNC	Mon, Jul 13, 2020	13.76	13.97	13.76	13.97
1421	NASDAQ	FXNC	Fri, Jul 10, 2020	13.52	13.87	13.32	13.87
1420	NASDAQ	FXNC	Thu, Jul 9, 2020	13.98	14.00	13.52	13.60
1419	NASDAQ	FXNC	Wed, Jul 8, 2020	13.82	14.10	13.55	13.99
1418	NASDAQ	FXNC	Tue, Jul 7, 2020	14.00	14.76	14.00	14.76
1417	NASDAQ	FXNC	Mon, Jul 6, 2020	0.00	0.00	0.00	14.58
1416	NASDAQ	FXNC	Thu, Jul 2, 2020	14.81	15.68	14.35	14.58
1415	NASDAQ	FXNC	Wed, Jul 1, 2020	14.50	15.95	14.50	15.95
1414	NASDAQ	FXNC	Tue, Jun 30, 2020	14.01	14.50	13.61	13.88
1413	NASDAQ	FXNC	Mon, Jun 29, 2020	13.90	14.50	13.90	14.01
1412	NASDAQ	FXNC	Fri, Jun 26, 2020	15.89	15.89	14.30	14.30
1411	NASDAQ	FXNC	Thu, Jun 25, 2020	0.00	0.00	0.00	14.99
1410	NASDAQ	FXNC	Wed, Jun 24, 2020	16.24	16.24	14.99	14.99
1409	NASDAQ	FXNC	Tue, Jun 23, 2020	13.99	14.99	13.99	14.99
1408	NASDAQ	FXNC	Mon, Jun 22, 2020	14.40	15.00	14.40	14.79
1407	NASDAQ	FXNC	Fri, Jun 19, 2020	14.27	15.00	13.45	15.00
1406	NASDAQ	FXNC	Thu, Jun 18, 2020	13.55	14.20	13.55	14.20
1405	NASDAQ	FXNC	Wed, Jun 17, 2020	13.50	13.56	13.50	13.51
1404	NASDAQ	FXNC	Tue, Jun 16, 2020	13.74	13.74	13.50	13.50
1403	NASDAQ	FXNC	Mon, Jun 15, 2020	0.00	0.00	0.00	13.55
1402	NASDAQ	FXNC	Fri, Jun 12, 2020	13.75	13.75	13.55	13.55
1401	NASDAQ	FXNC	Thu, Jun 11, 2020	14.06	14.06	13.30	13.53
1400	NASDAQ	FXNC	Wed, Jun 10, 2020	13.99	14.34	13.97	14.06
1399	NASDAQ	FXNC	Tue, Jun 9, 2020	14.48	14.57	14.25	14.40
1398	NASDAQ	FXNC	Mon, Jun 8, 2020	15.24	15.24	14.77	14.80
1397	NASDAQ	FXNC	Fri, Jun 5, 2020	14.75	14.95	14.75	14.75
1396	NASDAQ	FXNC	Thu, Jun 4, 2020	14.41	14.84	14.37	14.84
1395	NASDAQ	FXNC	Wed, Jun 3, 2020	14.00	14.59	13.95	14.37
1394	NASDAQ	FXNC	Tue, Jun 2, 2020	13.89	14.17	13.68	13.88
1393	NASDAQ	FXNC	Mon, Jun 1, 2020	13.30	13.89	13.30	13.80
1392	NASDAQ	FXNC	Fri, May 29, 2020	13.14	13.91	13.00	13.28
1391	NASDAQ	FXNC	Thu, May 28, 2020	13.12	13.73	11.54	13.28
1390	NASDAQ	FXNC	Wed, May 27, 2020	13.60	13.60	12.85	13.43
1389	NASDAQ	FXNC	Tue, May 26, 2020	14.01	14.07	13.38	13.38
1388	NASDAQ	FXNC	Fri, May 22, 2020	13.90	14.29	13.78	13.89
1387	NASDAQ	FXNC	Thu, May 21, 2020	14.27	14.27	13.56	13.56
1386	NASDAQ	FXNC	Wed, May 20, 2020	14.00	14.33	14.00	14.10
1385	NASDAQ	FXNC	Tue, May 19, 2020	14.51	14.51	14.00	14.00
1384	NASDAQ	FXNC	Mon, May 18, 2020	14.35	14.78	14.00	14.02
1383	NASDAQ	FXNC	Fri, May 15, 2020	14.75	14.76	14.75	14.75
1382	NASDAQ	FXNC	Thu, May 14, 2020	14.91	14.95	14.53	14.55
1381	NASDAQ	FXNC	Wed, May 13, 2020	14.20	14.55	14.00	14.54
1380	NASDAQ	FXNC	Tue, May 12, 2020	14.78	14.78	14.00	14.10
1379	NASDAQ	FXNC	Mon, May 11, 2020	14.21	14.95	14.00	14.00
1378	NASDAQ	FXNC	Fri, May 8, 2020	14.75	16.05	14.75	14.95
1377	NASDAQ	FXNC	Thu, May 7, 2020	0.00	0.00	0.00	14.75
1376	NASDAQ	FXNC	Wed, May 6, 2020	14.90	14.90	14.33	14.75
1375	NASDAQ	FXNC	Tue, May 5, 2020	14.74	14.74	14.74	14.74
1374	NASDAQ	FXNC	Mon, May 4, 2020	0.00	0.00	0.00	15.20
1373	NASDAQ	FXNC	Fri, May 1, 2020	15.20	15.20	15.20	15.20
1372	NASDAQ	FXNC	Thu, Apr 30, 2020	15.60	15.60	15.00	15.20
1371	NASDAQ	FXNC	Wed, Apr 29, 2020	15.60	15.60	15.41	15.60
1370	NASDAQ	FXNC	Tue, Apr 28, 2020	15.60	15.60	15.60	15.60
1369	NASDAQ	FXNC	Mon, Apr 27, 2020	16.00	16.00	15.75	15.75
1368	NASDAQ	FXNC	Fri, Apr 24, 2020	15.25	15.25	15.25	15.25
1367	NASDAQ	FXNC	Thu, Apr 23, 2020	0.00	0.00	0.00	14.65
1366	NASDAQ	FXNC	Wed, Apr 22, 2020	14.65	14.65	14.65	14.65
1365	NASDAQ	FXNC	Tue, Apr 21, 2020	14.93	14.93	14.05	14.70
1364	NASDAQ	FXNC	Mon, Apr 20, 2020	14.95	14.95	14.93	14.93
1363	NASDAQ	FXNC	Fri, Apr 17, 2020	14.95	14.95	14.95	14.95
1362	NASDAQ	FXNC	Thu, Apr 16, 2020	15.38	15.50	15.38	15.50
1361	NASDAQ	FXNC	Wed, Apr 15, 2020	16.61	16.61	16.61	16.61
1360	NASDAQ	FXNC	Tue, Apr 14, 2020	16.60	16.60	16.60	16.60
1359	NASDAQ	FXNC	Mon, Apr 13, 2020	16.00	16.61	16.00	16.61
1358	NASDAQ	FXNC	Thu, Apr 9, 2020	14.45	15.63	14.22	15.63
1357	NASDAQ	FXNC	Wed, Apr 8, 2020	14.51	14.58	14.50	14.51
1356	NASDAQ	FXNC	Tue, Apr 7, 2020	14.00	14.60	14.00	14.60
1355	NASDAQ	FXNC	Mon, Apr 6, 2020	14.70	14.70	14.04	14.04
1354	NASDAQ	FXNC	Fri, Apr 3, 2020	14.89	14.89	14.89	14.89
1353	NASDAQ	FXNC	Thu, Apr 2, 2020	0.00	0.00	0.00	15.00
1352	NASDAQ	FXNC	Wed, Apr 1, 2020	0.00	0.00	0.00	15.00
1351	NASDAQ	FXNC	Tue, Mar 31, 2020	15.00	15.00	15.00	15.00
1350	NASDAQ	FXNC	Mon, Mar 30, 2020	15.15	15.15	15.13	15.14
1349	NASDAQ	FXNC	Fri, Mar 27, 2020	15.30	15.30	15.30	15.30
1348	NASDAQ	FXNC	Thu, Mar 26, 2020	14.13	15.40	14.13	15.40
1347	NASDAQ	FXNC	Wed, Mar 25, 2020	14.19	15.55	14.19	15.55
1346	NASDAQ	FXNC	Mon, Mar 23, 2020	15.41	15.41	15.41	15.41
1345	NASDAQ	FXNC	Fri, Mar 20, 2020	0.00	0.00	0.00	15.14
1344	NASDAQ	FXNC	Thu, Mar 19, 2020	14.11	15.44	14.11	15.14
1343	NASDAQ	FXNC	Wed, Mar 18, 2020	15.80	15.80	15.73	15.74
1342	NASDAQ	FXNC	Tue, Mar 17, 2020	14.99	15.73	14.99	15.73
1341	NASDAQ	FXNC	Mon, Mar 16, 2020	16.27	16.32	15.81	15.81
1340	NASDAQ	FXNC	Fri, Mar 13, 2020	15.76	17.31	15.75	16.99
1339	NASDAQ	FXNC	Thu, Mar 12, 2020	14.01	16.99	14.01	15.74
1338	NASDAQ	FXNC	Wed, Mar 11, 2020	19.20	19.20	16.29	17.00
1337	NASDAQ	FXNC	Tue, Mar 10, 2020	17.95	17.95	17.95	17.95
1336	NASDAQ	FXNC	Mon, Mar 9, 2020	18.20	18.20	17.00	17.40
1335	NASDAQ	FXNC	Thu, Mar 5, 2020	19.25	19.25	19.20	19.20
1334	NASDAQ	FXNC	Wed, Mar 4, 2020	0.00	0.00	0.00	19.25
1333	NASDAQ	FXNC	Tue, Mar 3, 2020	0.00	0.00	0.00	19.25
1332	NASDAQ	FXNC	Mon, Mar 2, 2020	19.67	19.99	19.25	19.25
1331	NASDAQ	FXNC	Fri, Feb 28, 2020	0.00	0.00	0.00	20.33
1330	NASDAQ	FXNC	Thu, Feb 27, 2020	20.36	20.38	20.25	20.33
1329	NASDAQ	FXNC	Wed, Feb 26, 2020	19.77	20.38	19.77	20.38
1328	NASDAQ	FXNC	Tue, Feb 25, 2020	20.00	20.01	19.97	19.97
1327	NASDAQ	FXNC	Mon, Feb 24, 2020	20.01	20.01	20.01	20.01
1326	NASDAQ	FXNC	Fri, Feb 21, 2020	20.21	20.21	20.21	20.21
1325	NASDAQ	FXNC	Thu, Feb 20, 2020	20.24	20.87	20.21	20.74
1324	NASDAQ	FXNC	Wed, Feb 19, 2020	20.28	20.88	20.28	20.42
1323	NASDAQ	FXNC	Tue, Feb 18, 2020	20.31	20.75	20.31	20.75
1322	NASDAQ	FXNC	Fri, Feb 14, 2020	0.00	0.00	0.00	20.99
1321	NASDAQ	FXNC	Thu, Feb 13, 2020	20.21	20.99	20.21	20.99
1320	NASDAQ	FXNC	Wed, Feb 12, 2020	20.18	21.00	20.18	20.94
1319	NASDAQ	FXNC	Tue, Feb 11, 2020	20.98	20.98	20.98	20.98
1318	NASDAQ	FXNC	Mon, Feb 10, 2020	20.10	20.33	20.10	20.25
1317	NASDAQ	FXNC	Fri, Feb 7, 2020	20.25	20.25	20.15	20.15
1316	NASDAQ	FXNC	Thu, Feb 6, 2020	20.25	20.25	20.18	20.25
1315	NASDAQ	FXNC	Wed, Feb 5, 2020	20.18	20.26	20.10	20.19
1314	NASDAQ	FXNC	Tue, Feb 4, 2020	20.18	20.18	20.05	20.18
1313	NASDAQ	FXNC	Mon, Feb 3, 2020	20.18	20.18	20.18	20.18
1312	NASDAQ	FXNC	Fri, Jan 31, 2020	20.40	20.50	20.20	20.40
1311	NASDAQ	FXNC	Thu, Jan 30, 2020	0.00	0.00	0.00	20.75
1310	NASDAQ	FXNC	Tue, Jan 28, 2020	20.50	20.75	20.50	20.75
1309	NASDAQ	FXNC	Mon, Jan 27, 2020	20.10	20.10	20.10	20.10
1308	NASDAQ	FXNC	Fri, Jan 24, 2020	20.50	20.50	20.45	20.48
1307	NASDAQ	FXNC	Thu, Jan 23, 2020	20.50	20.75	20.50	20.75
1306	NASDAQ	FXNC	Tue, Jan 21, 2020	0.00	0.00	0.00	20.72
1305	NASDAQ	FXNC	Fri, Jan 17, 2020	20.65	20.72	20.50	20.72
1304	NASDAQ	FXNC	Thu, Jan 16, 2020	20.50	21.00	20.50	20.75
1303	NASDAQ	FXNC	Wed, Jan 15, 2020	20.70	20.95	20.25	20.90
1302	NASDAQ	FXNC	Tue, Jan 14, 2020	20.50	21.38	20.50	21.38
1301	NASDAQ	FXNC	Mon, Jan 13, 2020	0.00	0.00	0.00	21.00
1300	NASDAQ	FXNC	Fri, Jan 10, 2020	20.27	21.00	20.27	21.00
1299	NASDAQ	FXNC	Thu, Jan 9, 2020	20.50	20.50	20.50	20.50
1298	NASDAQ	FXNC	Wed, Jan 8, 2020	0.00	0.00	0.00	20.63
1297	NASDAQ	FXNC	Tue, Jan 7, 2020	20.54	21.15	20.50	20.63
1296	NASDAQ	FXNC	Mon, Jan 6, 2020	0.00	0.00	0.00	21.40
1295	NASDAQ	FXNC	Thu, Jan 2, 2020	0.00	0.00	0.00	21.40
1294	NASDAQ	FXNC	Tue, Dec 31, 2019	21.28	21.40	21.00	21.40
1293	NASDAQ	FXNC	Mon, Dec 30, 2019	20.98	21.45	20.50	21.45
1292	NASDAQ	FXNC	Fri, Dec 27, 2019	0.00	0.00	0.00	20.98
1291	NASDAQ	FXNC	Tue, Dec 24, 2019	20.72	20.98	20.72	20.98
1290	NASDAQ	FXNC	Mon, Dec 23, 2019	21.00	21.45	20.80	21.45
1289	NASDAQ	FXNC	Fri, Dec 20, 2019	20.62	21.11	20.61	21.11
1288	NASDAQ	FXNC	Thu, Dec 19, 2019	20.50	21.00	20.50	20.62
1287	NASDAQ	FXNC	Wed, Dec 18, 2019	20.50	20.50	20.50	20.50
1286	NASDAQ	FXNC	Tue, Dec 17, 2019	20.50	20.50	20.50	20.50
1285	NASDAQ	FXNC	Mon, Dec 16, 2019	20.40	20.50	20.01	20.01
1284	NASDAQ	FXNC	Fri, Dec 13, 2019	20.16	20.40	20.03	20.40
1283	NASDAQ	FXNC	Thu, Dec 12, 2019	20.20	20.40	20.20	20.40
1282	NASDAQ	FXNC	Wed, Dec 11, 2019	20.12	20.40	20.12	20.40
1281	NASDAQ	FXNC	Tue, Dec 10, 2019	20.30	20.30	20.30	20.30
1280	NASDAQ	FXNC	Mon, Dec 9, 2019	0.00	0.00	0.00	20.00
1279	NASDAQ	FXNC	Fri, Dec 6, 2019	20.32	20.32	19.80	20.00
1278	NASDAQ	FXNC	Thu, Dec 5, 2019	0.00	0.00	0.00	19.77
1277	NASDAQ	FXNC	Wed, Dec 4, 2019	19.77	20.00	19.77	19.77
1276	NASDAQ	FXNC	Tue, Dec 3, 2019	19.56	20.10	19.56	19.68
1275	NASDAQ	FXNC	Mon, Dec 2, 2019	19.65	20.50	19.65	20.25
1274	NASDAQ	FXNC	Wed, Nov 27, 2019	19.46	20.00	19.39	20.00
1273	NASDAQ	FXNC	Tue, Nov 26, 2019	19.89	20.00	19.55	20.00
1272	NASDAQ	FXNC	Mon, Nov 25, 2019	0.00	0.00	0.00	20.00
1271	NASDAQ	FXNC	Fri, Nov 22, 2019	19.46	20.00	19.37	20.00
1270	NASDAQ	FXNC	Thu, Nov 21, 2019	19.25	20.00	19.25	19.40
1269	NASDAQ	FXNC	Wed, Nov 20, 2019	19.25	19.25	19.25	19.25
1268	NASDAQ	FXNC	Tue, Nov 19, 2019	19.59	19.75	19.43	19.70
1267	NASDAQ	FXNC	Mon, Nov 18, 2019	0.00	0.00	0.00	19.75
1266	NASDAQ	FXNC	Fri, Nov 15, 2019	0.00	0.00	0.00	19.75
1265	NASDAQ	FXNC	Thu, Nov 14, 2019	19.25	19.75	19.25	19.75
1264	NASDAQ	FXNC	Wed, Nov 13, 2019	0.00	0.00	0.00	19.45
1263	NASDAQ	FXNC	Tue, Nov 12, 2019	0.00	0.00	0.00	19.45
1262	NASDAQ	FXNC	Mon, Nov 11, 2019	19.75	19.75	18.72	19.45
1261	NASDAQ	FXNC	Fri, Nov 8, 2019	19.60	19.60	19.60	19.60
1260	NASDAQ	FXNC	Thu, Nov 7, 2019	0.00	0.00	0.00	19.58
1259	NASDAQ	FXNC	Wed, Nov 6, 2019	19.72	19.75	18.90	19.58
1258	NASDAQ	FXNC	Fri, Nov 1, 2019	18.52	19.74	18.52	19.74
1257	NASDAQ	FXNC	Thu, Oct 31, 2019	19.74	19.74	19.74	19.74
1256	NASDAQ	FXNC	Tue, Oct 29, 2019	19.00	19.00	19.00	19.00
1255	NASDAQ	FXNC	Mon, Oct 28, 2019	19.01	19.01	19.01	19.01
1254	NASDAQ	FXNC	Fri, Oct 25, 2019	19.00	19.73	19.00	19.00
1253	NASDAQ	FXNC	Thu, Oct 24, 2019	0.00	0.00	0.00	19.00
1252	NASDAQ	FXNC	Wed, Oct 23, 2019	18.50	19.00	18.50	19.00
1251	NASDAQ	FXNC	Mon, Oct 21, 2019	0.00	0.00	0.00	18.90
1250	NASDAQ	FXNC	Fri, Oct 18, 2019	18.33	18.90	18.33	18.90
1249	NASDAQ	FXNC	Thu, Oct 17, 2019	18.31	18.76	18.31	18.75
1248	NASDAQ	FXNC	Wed, Oct 16, 2019	18.90	18.90	18.80	18.80
1247	NASDAQ	FXNC	Tue, Oct 15, 2019	18.45	18.58	18.45	18.58
1246	NASDAQ	FXNC	Mon, Oct 14, 2019	18.55	18.55	18.55	18.55
1245	NASDAQ	FXNC	Fri, Oct 11, 2019	0.00	0.00	0.00	18.44
1244	NASDAQ	FXNC	Thu, Oct 10, 2019	18.44	18.44	18.44	18.44
1243	NASDAQ	FXNC	Wed, Oct 9, 2019	18.75	19.75	18.75	19.01
1242	NASDAQ	FXNC	Tue, Oct 8, 2019	18.30	18.30	18.30	18.30
1241	NASDAQ	FXNC	Mon, Oct 7, 2019	18.36	18.36	18.36	18.36
1240	NASDAQ	FXNC	Fri, Oct 4, 2019	0.00	0.00	0.00	18.50
1239	NASDAQ	FXNC	Thu, Oct 3, 2019	18.68	18.68	18.50	18.50
1238	NASDAQ	FXNC	Wed, Oct 2, 2019	0.00	0.00	0.00	18.99
1237	NASDAQ	FXNC	Tue, Oct 1, 2019	18.86	18.99	18.37	18.99
1236	NASDAQ	FXNC	Mon, Sep 30, 2019	0.00	0.00	0.00	18.35
1235	NASDAQ	FXNC	Fri, Sep 27, 2019	18.50	18.50	18.35	18.35
1234	NASDAQ	FXNC	Thu, Sep 26, 2019	18.25	18.99	18.25	18.30
1233	NASDAQ	FXNC	Wed, Sep 25, 2019	18.25	18.33	16.74	18.10
1232	NASDAQ	FXNC	Tue, Sep 24, 2019	18.60	18.85	18.25	18.50
1231	NASDAQ	FXNC	Mon, Sep 23, 2019	19.00	19.34	18.53	18.53
1230	NASDAQ	FXNC	Fri, Sep 20, 2019	19.00	19.00	19.00	19.00
1229	NASDAQ	FXNC	Thu, Sep 19, 2019	18.25	18.60	18.25	18.55
1228	NASDAQ	FXNC	Wed, Sep 18, 2019	18.61	18.79	18.61	18.61
1227	NASDAQ	FXNC	Tue, Sep 17, 2019	18.25	18.56	18.25	18.56
1226	NASDAQ	FXNC	Mon, Sep 16, 2019	18.37	18.37	18.37	18.37
1225	NASDAQ	FXNC	Fri, Sep 13, 2019	19.00	19.01	19.00	19.01
1224	NASDAQ	FXNC	Thu, Sep 12, 2019	18.26	18.26	18.26	18.26
1223	NASDAQ	FXNC	Wed, Sep 11, 2019	0.00	0.00	0.00	19.00
1222	NASDAQ	FXNC	Fri, Sep 6, 2019	19.00	19.00	19.00	19.00
1221	NASDAQ	FXNC	Thu, Sep 5, 2019	18.19	18.30	17.75	18.07
1220	NASDAQ	FXNC	Wed, Sep 4, 2019	17.80	18.30	17.66	17.82
1219	NASDAQ	FXNC	Tue, Sep 3, 2019	0.00	0.00	0.00	18.60
1218	NASDAQ	FXNC	Fri, Aug 30, 2019	18.60	18.60	18.60	18.60
1217	NASDAQ	FXNC	Thu, Aug 29, 2019	0.00	0.00	0.00	20.50
1216	NASDAQ	FXNC	Mon, Aug 26, 2019	20.50	20.50	20.50	20.50
1215	NASDAQ	FXNC	Fri, Aug 23, 2019	18.00	18.99	17.50	18.99
1214	NASDAQ	FXNC	Thu, Aug 22, 2019	18.30	18.30	17.51	17.51
1213	NASDAQ	FXNC	Wed, Aug 21, 2019	18.24	18.24	18.24	18.24
1212	NASDAQ	FXNC	Tue, Aug 20, 2019	0.00	0.00	0.00	18.07
1211	NASDAQ	FXNC	Mon, Aug 19, 2019	18.07	18.07	18.07	18.07
1210	NASDAQ	FXNC	Fri, Aug 16, 2019	19.00	19.00	18.88	18.88
1209	NASDAQ	FXNC	Thu, Aug 15, 2019	18.52	18.52	18.52	18.52
1208	NASDAQ	FXNC	Tue, Aug 13, 2019	17.81	19.00	17.79	19.00
1207	NASDAQ	FXNC	Mon, Aug 12, 2019	19.49	19.49	17.56	17.56
1206	NASDAQ	FXNC	Fri, Aug 9, 2019	0.00	0.00	0.00	17.94
1205	NASDAQ	FXNC	Thu, Aug 8, 2019	17.94	17.94	17.94	17.94
1204	NASDAQ	FXNC	Wed, Aug 7, 2019	18.50	18.50	17.59	18.50
1203	NASDAQ	FXNC	Tue, Aug 6, 2019	18.82	18.83	18.80	18.80
1202	NASDAQ	FXNC	Mon, Aug 5, 2019	18.71	19.04	18.71	18.79
1201	NASDAQ	FXNC	Fri, Aug 2, 2019	0.00	0.00	0.00	18.96
1200	NASDAQ	FXNC	Thu, Aug 1, 2019	18.96	18.96	18.96	18.96
1199	NASDAQ	FXNC	Wed, Jul 31, 2019	19.60	19.75	19.50	19.50
1198	NASDAQ	FXNC	Tue, Jul 30, 2019	19.75	19.75	19.05	19.50
1197	NASDAQ	FXNC	Mon, Jul 29, 2019	19.60	19.60	19.05	19.05
1196	NASDAQ	FXNC	Fri, Jul 26, 2019	0.00	0.00	0.00	19.30
1195	NASDAQ	FXNC	Thu, Jul 25, 2019	0.00	0.00	0.00	19.30
1194	NASDAQ	FXNC	Wed, Jul 24, 2019	19.40	19.50	19.25	19.30
1193	NASDAQ	FXNC	Tue, Jul 23, 2019	19.50	19.66	19.46	19.50
1192	NASDAQ	FXNC	Mon, Jul 22, 2019	19.31	19.50	19.16	19.50
1191	NASDAQ	FXNC	Fri, Jul 19, 2019	19.31	19.31	19.31	19.31
1190	NASDAQ	FXNC	Thu, Jul 18, 2019	19.60	19.60	19.31	19.50
1189	NASDAQ	FXNC	Wed, Jul 17, 2019	19.41	19.50	19.41	19.41
1188	NASDAQ	FXNC	Tue, Jul 16, 2019	0.00	0.00	0.00	19.48
1187	NASDAQ	FXNC	Mon, Jul 15, 2019	0.00	0.00	0.00	19.48
1186	NASDAQ	FXNC	Fri, Jul 12, 2019	19.48	19.48	19.48	19.48
1185	NASDAQ	FXNC	Thu, Jul 11, 2019	20.50	20.50	20.09	20.09
1184	NASDAQ	FXNC	Wed, Jul 10, 2019	20.10	20.99	20.10	20.50
1183	NASDAQ	FXNC	Tue, Jul 9, 2019	20.25	20.25	20.25	20.25
1182	NASDAQ	FXNC	Mon, Jul 8, 2019	20.10	20.34	20.10	20.32
1181	NASDAQ	FXNC	Fri, Jul 5, 2019	20.10	20.50	20.00	20.49
1180	NASDAQ	FXNC	Wed, Jul 3, 2019	0.00	0.00	0.00	20.49
1179	NASDAQ	FXNC	Tue, Jul 2, 2019	20.79	20.79	20.49	20.49
1178	NASDAQ	FXNC	Mon, Jul 1, 2019	20.60	21.40	20.60	21.05
1177	NASDAQ	FXNC	Fri, Jun 28, 2019	22.33	22.33	20.20	20.35
1176	NASDAQ	FXNC	Thu, Jun 27, 2019	21.50	22.14	21.50	21.75
1175	NASDAQ	FXNC	Wed, Jun 26, 2019	21.73	21.88	20.91	21.47
1174	NASDAQ	FXNC	Tue, Jun 25, 2019	20.47	22.25	19.73	21.68
1173	NASDAQ	FXNC	Mon, Jun 24, 2019	21.80	21.90	19.90	20.47
1172	NASDAQ	FXNC	Fri, Jun 21, 2019	22.01	22.68	20.91	21.07
1171	NASDAQ	FXNC	Thu, Jun 20, 2019	23.40	23.50	22.05	22.38
1170	NASDAQ	FXNC	Wed, Jun 19, 2019	23.00	24.55	22.98	23.48
1169	NASDAQ	FXNC	Tue, Jun 18, 2019	21.43	23.77	20.21	23.25
1168	NASDAQ	FXNC	Mon, Jun 17, 2019	20.88	21.18	20.58	21.18
1167	NASDAQ	FXNC	Fri, Jun 14, 2019	20.73	20.73	20.23	20.73
1166	NASDAQ	FXNC	Thu, Jun 13, 2019	21.10	21.10	20.00	20.00
1165	NASDAQ	FXNC	Wed, Jun 12, 2019	20.20	20.20	20.20	20.20
1164	NASDAQ	FXNC	Tue, Jun 11, 2019	21.00	21.00	20.75	20.75
1163	NASDAQ	FXNC	Mon, Jun 10, 2019	21.18	21.18	21.18	21.18
1162	NASDAQ	FXNC	Fri, Jun 7, 2019	0.00	0.00	0.00	20.79
1161	NASDAQ	FXNC	Thu, Jun 6, 2019	19.86	20.79	19.86	20.79
1160	NASDAQ	FXNC	Wed, Jun 5, 2019	0.00	0.00	0.00	20.75
1159	NASDAQ	FXNC	Tue, Jun 4, 2019	20.29	20.75	20.29	20.75
1158	NASDAQ	FXNC	Fri, May 31, 2019	19.25	20.75	19.25	20.75
1157	NASDAQ	FXNC	Thu, May 30, 2019	0.00	0.00	0.00	20.85
1156	NASDAQ	FXNC	Wed, May 29, 2019	0.00	0.00	0.00	20.85
1155	NASDAQ	FXNC	Tue, May 28, 2019	0.00	0.00	0.00	20.85
1154	NASDAQ	FXNC	Fri, May 24, 2019	20.35	20.85	20.35	20.85
1153	NASDAQ	FXNC	Thu, May 23, 2019	0.00	0.00	0.00	20.75
1152	NASDAQ	FXNC	Wed, May 22, 2019	20.21	20.85	20.21	20.75
1151	NASDAQ	FXNC	Tue, May 21, 2019	20.95	20.95	20.95	20.95
1150	NASDAQ	FXNC	Mon, May 20, 2019	20.95	21.22	20.95	21.22
1149	NASDAQ	FXNC	Fri, May 17, 2019	20.24	21.22	20.24	21.22
1148	NASDAQ	FXNC	Thu, May 16, 2019	0.00	0.00	0.00	21.27
1147	NASDAQ	FXNC	Wed, May 15, 2019	0.00	0.00	0.00	21.27
1146	NASDAQ	FXNC	Tue, May 14, 2019	0.00	0.00	0.00	21.27
1145	NASDAQ	FXNC	Fri, May 10, 2019	21.57	21.57	21.27	21.27
1144	NASDAQ	FXNC	Thu, May 9, 2019	21.00	21.00	20.61	20.61
1143	NASDAQ	FXNC	Wed, May 8, 2019	0.00	0.00	0.00	21.52
1142	NASDAQ	FXNC	Tue, May 7, 2019	21.52	21.52	21.52	21.52
1141	NASDAQ	FXNC	Mon, May 6, 2019	0.00	0.00	0.00	22.24
1140	NASDAQ	FXNC	Fri, May 3, 2019	21.91	22.24	21.91	22.24
1139	NASDAQ	FXNC	Thu, May 2, 2019	22.15	22.15	22.15	22.15
1138	NASDAQ	FXNC	Wed, May 1, 2019	20.50	22.25	20.50	22.25
1137	NASDAQ	FXNC	Tue, Apr 30, 2019	22.25	22.25	22.25	22.25
1136	NASDAQ	FXNC	Mon, Apr 29, 2019	0.00	0.00	0.00	22.25
1135	NASDAQ	FXNC	Fri, Apr 26, 2019	22.25	22.25	22.25	22.25
1134	NASDAQ	FXNC	Thu, Apr 25, 2019	21.46	21.46	21.46	21.46
1133	NASDAQ	FXNC	Wed, Apr 24, 2019	22.25	22.25	22.21	22.25
1132	NASDAQ	FXNC	Tue, Apr 23, 2019	31.00	31.00	21.82	22.20
1131	NASDAQ	FXNC	Mon, Apr 22, 2019	21.75	21.75	21.75	21.75
1130	NASDAQ	FXNC	Thu, Apr 18, 2019	21.30	21.30	21.30	21.30
1129	NASDAQ	FXNC	Wed, Apr 17, 2019	20.25	21.99	20.25	21.50
1128	NASDAQ	FXNC	Fri, Apr 12, 2019	19.50	20.25	19.50	20.25
1127	NASDAQ	FXNC	Thu, Mar 28, 2019	19.36	20.20	19.36	20.20
1126	NASDAQ	FXNC	Mon, Mar 25, 2019	20.20	20.20	20.20	20.20
1125	NASDAQ	FXNC	Fri, Mar 22, 2019	19.75	19.75	19.50	19.75
1124	NASDAQ	FXNC	Thu, Mar 21, 2019	20.00	20.00	20.00	20.00
1123	NASDAQ	FXNC	Mon, Mar 18, 2019	20.00	20.00	20.00	20.00
1122	NASDAQ	FXNC	Fri, Mar 15, 2019	20.00	20.20	20.00	20.20
1121	NASDAQ	FXNC	Thu, Mar 14, 2019	19.65	19.99	19.30	19.99
1120	NASDAQ	FXNC	Tue, Mar 12, 2019	20.00	20.00	20.00	20.00
1119	NASDAQ	FXNC	Thu, Mar 7, 2019	20.10	20.10	19.99	20.00
1118	NASDAQ	FXNC	Wed, Mar 6, 2019	20.25	20.25	20.10	20.10
1117	NASDAQ	FXNC	Mon, Mar 4, 2019	20.25	20.25	20.25	20.25
1116	NASDAQ	FXNC	Thu, Feb 28, 2019	20.00	20.25	19.60	20.25
1115	NASDAQ	FXNC	Mon, Feb 25, 2019	20.10	20.25	20.05	20.25
1114	NASDAQ	FXNC	Fri, Feb 22, 2019	20.32	20.32	20.15	20.15
1113	NASDAQ	FXNC	Thu, Feb 21, 2019	19.95	20.00	19.80	20.00
1112	NASDAQ	FXNC	Tue, Feb 19, 2019	19.50	19.95	19.50	19.95
1111	NASDAQ	FXNC	Fri, Feb 15, 2019	19.55	19.95	19.55	19.95
1110	NASDAQ	FXNC	Mon, Feb 11, 2019	19.25	19.55	19.25	19.55
1109	NASDAQ	FXNC	Fri, Feb 8, 2019	19.45	19.45	19.45	19.45
1108	NASDAQ	FXNC	Tue, Feb 5, 2019	19.45	19.45	19.45	19.45
1107	NASDAQ	FXNC	Mon, Feb 4, 2019	19.50	19.50	19.45	19.45
1106	NASDAQ	FXNC	Fri, Feb 1, 2019	19.00	19.50	18.82	19.49
1105	NASDAQ	FXNC	Thu, Jan 31, 2019	19.50	19.50	19.50	19.50
1104	NASDAQ	FXNC	Tue, Jan 29, 2019	19.50	19.50	19.25	19.50
1103	NASDAQ	FXNC	Mon, Jan 28, 2019	19.25	19.25	19.25	19.25
1102	NASDAQ	FXNC	Fri, Jan 25, 2019	19.25	19.25	19.25	19.25
1101	NASDAQ	FXNC	Wed, Jan 23, 2019	19.00	19.25	19.00	19.25
1100	NASDAQ	FXNC	Fri, Jan 18, 2019	18.35	19.00	18.35	19.00
1099	NASDAQ	FXNC	Thu, Jan 17, 2019	18.20	18.20	18.20	18.20
1098	NASDAQ	FXNC	Tue, Jan 15, 2019	18.25	18.25	18.10	18.10
1097	NASDAQ	FXNC	Mon, Jan 14, 2019	18.40	18.40	18.40	18.40
1096	NASDAQ	FXNC	Thu, Jan 10, 2019	18.08	18.30	18.08	18.30
1095	NASDAQ	FXNC	Wed, Jan 9, 2019	18.30	18.30	18.30	18.30
1094	NASDAQ	FXNC	Mon, Jan 7, 2019	18.40	18.40	18.01	18.09
1093	NASDAQ	FXNC	Fri, Jan 4, 2019	18.40	19.00	18.40	19.00
1092	NASDAQ	FXNC	Thu, Jan 3, 2019	18.50	18.50	18.50	18.50
1091	NASDAQ	FXNC	Mon, Dec 31, 2018	19.50	19.50	19.40	19.40
1090	NASDAQ	FXNC	Fri, Dec 28, 2018	18.68	19.00	18.67	19.00
1089	NASDAQ	FXNC	Thu, Dec 27, 2018	18.25	18.25	18.25	18.25
1088	NASDAQ	FXNC	Fri, Dec 21, 2018	18.15	18.15	17.61	18.00
1087	NASDAQ	FXNC	Thu, Dec 20, 2018	18.31	18.31	18.31	18.31
1086	NASDAQ	FXNC	Tue, Dec 18, 2018	18.94	18.94	18.94	18.94
1085	NASDAQ	FXNC	Mon, Dec 17, 2018	18.18	18.18	18.18	18.18
1084	NASDAQ	FXNC	Fri, Dec 14, 2018	18.40	18.99	18.16	18.99
1083	NASDAQ	FXNC	Thu, Dec 13, 2018	18.41	18.41	18.41	18.41
1082	NASDAQ	FXNC	Wed, Dec 12, 2018	18.35	18.50	18.35	18.50
1081	NASDAQ	FXNC	Tue, Dec 11, 2018	18.93	18.93	18.41	18.45
1080	NASDAQ	FXNC	Mon, Dec 10, 2018	19.20	19.20	18.50	18.50
1079	NASDAQ	FXNC	Thu, Dec 6, 2018	19.35	19.35	19.35	19.35
1078	NASDAQ	FXNC	Tue, Dec 4, 2018	19.30	19.35	19.30	19.35
1077	NASDAQ	FXNC	Mon, Dec 3, 2018	19.30	19.30	19.30	19.30
1076	NASDAQ	FXNC	Fri, Nov 30, 2018	19.30	19.35	19.30	19.35
1075	NASDAQ	FXNC	Tue, Nov 27, 2018	19.32	19.32	19.25	19.25
1074	NASDAQ	FXNC	Mon, Nov 26, 2018	19.45	19.45	19.32	19.32
1073	NASDAQ	FXNC	Tue, Nov 20, 2018	19.30	19.35	19.05	19.35
1072	NASDAQ	FXNC	Mon, Nov 19, 2018	19.35	19.35	19.30	19.30
1071	NASDAQ	FXNC	Thu, Nov 15, 2018	19.32	19.40	19.32	19.35
1070	NASDAQ	FXNC	Wed, Nov 14, 2018	19.30	19.45	19.30	19.45
1069	NASDAQ	FXNC	Tue, Nov 13, 2018	19.26	19.49	19.25	19.49
1068	NASDAQ	FXNC	Mon, Nov 12, 2018	19.36	19.36	19.30	19.30
1067	NASDAQ	FXNC	Fri, Nov 9, 2018	19.70	19.80	19.45	19.45
1066	NASDAQ	FXNC	Thu, Nov 8, 2018	19.64	19.64	19.64	19.64
1065	NASDAQ	FXNC	Tue, Nov 6, 2018	19.68	19.70	19.55	19.55
1064	NASDAQ	FXNC	Wed, Oct 31, 2018	19.75	19.75	19.55	19.70
1063	NASDAQ	FXNC	Tue, Oct 30, 2018	19.75	19.75	19.75	19.75
1062	NASDAQ	FXNC	Mon, Oct 29, 2018	19.75	19.77	19.75	19.75
1061	NASDAQ	FXNC	Fri, Oct 26, 2018	19.80	19.80	19.75	19.75
1060	NASDAQ	FXNC	Wed, Oct 24, 2018	19.75	20.00	19.75	20.00
1059	NASDAQ	FXNC	Tue, Oct 23, 2018	19.75	20.05	19.75	20.05
1058	NASDAQ	FXNC	Mon, Oct 22, 2018	20.25	20.25	19.95	20.00
1057	NASDAQ	FXNC	Thu, Oct 18, 2018	20.26	20.30	20.26	20.30
1056	NASDAQ	FXNC	Wed, Oct 17, 2018	20.70	20.70	20.70	20.70
1055	NASDAQ	FXNC	Tue, Oct 16, 2018	20.90	20.95	20.10	20.75
1054	NASDAQ	FXNC	Mon, Oct 15, 2018	21.20	21.20	20.90	20.90
1053	NASDAQ	FXNC	Fri, Oct 12, 2018	21.37	21.37	21.25	21.25
1052	NASDAQ	FXNC	Thu, Oct 11, 2018	21.35	21.35	21.30	21.35
1051	NASDAQ	FXNC	Wed, Oct 10, 2018	21.35	21.40	21.35	21.35
1050	NASDAQ	FXNC	Tue, Oct 9, 2018	21.35	21.35	21.35	21.35
1049	NASDAQ	FXNC	Mon, Oct 8, 2018	22.00	22.00	22.00	22.00
1048	NASDAQ	FXNC	Fri, Oct 5, 2018	21.45	21.45	21.45	21.45
1047	NASDAQ	FXNC	Wed, Oct 3, 2018	21.30	21.45	21.30	21.45
1046	NASDAQ	FXNC	Tue, Oct 2, 2018	21.50	21.50	21.30	21.30
1045	NASDAQ	FXNC	Mon, Oct 1, 2018	21.70	21.70	21.45	21.45
1044	NASDAQ	FXNC	Fri, Sep 28, 2018	21.70	21.70	21.50	21.50
1043	NASDAQ	FXNC	Wed, Sep 26, 2018	21.80	21.80	21.80	21.80
1042	NASDAQ	FXNC	Tue, Sep 25, 2018	22.00	22.00	21.80	21.80
1041	NASDAQ	FXNC	Mon, Sep 24, 2018	21.80	21.80	21.80	21.80
1040	NASDAQ	FXNC	Fri, Sep 21, 2018	22.05	22.05	21.75	21.75
1039	NASDAQ	FXNC	Thu, Sep 20, 2018	22.00	22.00	22.00	22.00
1038	NASDAQ	FXNC	Mon, Sep 17, 2018	22.00	22.00	22.00	22.00
1037	NASDAQ	FXNC	Tue, Sep 11, 2018	21.50	21.90	21.50	21.62
1036	NASDAQ	FXNC	Mon, Sep 10, 2018	21.75	21.75	21.70	21.70
1035	NASDAQ	FXNC	Fri, Sep 7, 2018	21.70	21.75	21.70	21.75
1034	NASDAQ	FXNC	Thu, Sep 6, 2018	21.65	21.65	21.65	21.65
1033	NASDAQ	FXNC	Wed, Sep 5, 2018	21.60	21.60	21.45	21.50
1032	NASDAQ	FXNC	Tue, Sep 4, 2018	21.60	21.60	21.60	21.60
1031	NASDAQ	FXNC	Thu, Aug 30, 2018	21.25	21.75	21.25	21.75
1030	NASDAQ	FXNC	Wed, Aug 29, 2018	21.75	21.75	21.75	21.75
1029	NASDAQ	FXNC	Tue, Aug 28, 2018	21.25	21.25	21.25	21.25
1028	NASDAQ	FXNC	Mon, Aug 27, 2018	21.75	21.75	21.75	21.75
1027	NASDAQ	FXNC	Wed, Aug 22, 2018	22.00	22.00	21.75	21.75
1026	NASDAQ	FXNC	Fri, Aug 17, 2018	21.95	21.95	21.95	21.95
1025	NASDAQ	FXNC	Mon, Aug 13, 2018	22.00	22.00	22.00	22.00
1024	NASDAQ	FXNC	Fri, Aug 10, 2018	22.00	22.00	22.00	22.00
1023	NASDAQ	FXNC	Wed, Aug 8, 2018	21.95	21.95	21.95	21.95
1022	NASDAQ	FXNC	Tue, Aug 7, 2018	21.95	21.95	21.95	21.95
1021	NASDAQ	FXNC	Mon, Aug 6, 2018	22.00	22.00	22.00	22.00
1020	NASDAQ	FXNC	Fri, Aug 3, 2018	22.00	22.00	22.00	22.00
1019	NASDAQ	FXNC	Thu, Aug 2, 2018	22.00	22.00	22.00	22.00
1018	NASDAQ	FXNC	Wed, Aug 1, 2018	22.00	22.00	22.00	22.00
1017	NASDAQ	FXNC	Tue, Jul 31, 2018	22.50	22.50	22.00	22.00
1016	NASDAQ	FXNC	Fri, Jul 27, 2018	23.00	23.00	22.50	22.50
1015	NASDAQ	FXNC	Thu, Jul 26, 2018	22.00	23.50	22.00	23.50
1014	NASDAQ	FXNC	Wed, Jul 25, 2018	21.75	21.75	21.75	21.75
1013	NASDAQ	FXNC	Tue, Jul 24, 2018	21.49	21.49	21.49	21.49
1012	NASDAQ	FXNC	Tue, Jul 17, 2018	20.50	21.50	20.30	21.50
1011	NASDAQ	FXNC	Mon, Jul 16, 2018	20.50	21.50	20.50	21.50
1010	NASDAQ	FXNC	Mon, Jul 9, 2018	20.30	20.30	20.30	20.30
1009	NASDAQ	FXNC	Thu, Jul 5, 2018	20.30	20.30	20.25	20.25
1008	NASDAQ	FXNC	Thu, Jun 28, 2018	20.15	20.15	20.15	20.15
1007	NASDAQ	FXNC	Thu, Jun 21, 2018	20.35	20.35	20.35	20.35
1006	NASDAQ	FXNC	Tue, Jun 19, 2018	20.75	20.75	20.75	20.75
1005	NASDAQ	FXNC	Mon, Jun 18, 2018	20.50	20.50	20.50	20.50
1004	NASDAQ	FXNC	Fri, Jun 15, 2018	20.25	20.25	20.25	20.25
1003	NASDAQ	FXNC	Thu, Jun 14, 2018	19.95	19.95	19.95	19.95
1002	NASDAQ	FXNC	Wed, Jun 13, 2018	19.95	19.95	19.95	19.95
1001	NASDAQ	FXNC	Tue, Jun 12, 2018	20.00	20.00	20.00	20.00
1000	NASDAQ	FXNC	Mon, Jun 11, 2018	20.00	20.00	20.00	20.00
999	NASDAQ	FXNC	Fri, Jun 8, 2018	19.95	19.95	19.95	19.95
998	NASDAQ	FXNC	Thu, Jun 7, 2018	20.00	20.00	20.00	20.00
997	NASDAQ	FXNC	Wed, Jun 6, 2018	19.85	20.00	19.85	20.00
996	NASDAQ	FXNC	Tue, Jun 5, 2018	19.95	19.95	19.95	19.95
995	NASDAQ	FXNC	Fri, Jun 1, 2018	19.88	19.88	19.88	19.88
994	NASDAQ	FXNC	Wed, May 30, 2018	19.95	19.95	19.95	19.95
993	NASDAQ	FXNC	Tue, May 29, 2018	20.00	20.00	19.55	19.55
992	NASDAQ	FXNC	Fri, May 25, 2018	19.75	19.75	19.75	19.75
991	NASDAQ	FXNC	Tue, May 22, 2018	19.55	19.55	19.55	19.55
990	NASDAQ	FXNC	Fri, May 18, 2018	19.50	19.50	19.50	19.50
989	NASDAQ	FXNC	Wed, May 16, 2018	19.40	19.40	19.40	19.40
988	NASDAQ	FXNC	Tue, May 15, 2018	19.25	19.26	19.25	19.26
987	NASDAQ	FXNC	Mon, May 14, 2018	19.20	19.20	19.20	19.20
986	NASDAQ	FXNC	Thu, May 10, 2018	19.29	19.30	19.29	19.30
985	NASDAQ	FXNC	Wed, May 9, 2018	19.20	19.20	19.20	19.20
984	NASDAQ	FXNC	Mon, May 7, 2018	19.16	19.16	19.11	19.11
983	NASDAQ	FXNC	Tue, May 1, 2018	19.15	19.15	19.15	19.15
982	NASDAQ	FXNC	Mon, Apr 30, 2018	19.05	19.05	19.05	19.05
981	NASDAQ	FXNC	Fri, Apr 27, 2018	19.00	19.00	19.00	19.00
980	NASDAQ	FXNC	Mon, Apr 23, 2018	19.10	19.10	19.10	19.10
979	NASDAQ	FXNC	Fri, Apr 20, 2018	18.95	18.95	18.95	18.95
978	NASDAQ	FXNC	Thu, Apr 19, 2018	18.75	19.00	18.75	18.95
977	NASDAQ	FXNC	Wed, Apr 18, 2018	18.70	18.70	18.45	18.45
976	NASDAQ	FXNC	Tue, Apr 17, 2018	18.70	18.70	18.70	18.70
975	NASDAQ	FXNC	Mon, Apr 16, 2018	18.65	18.70	18.65	18.70
974	NASDAQ	FXNC	Fri, Apr 13, 2018	18.60	18.65	18.54	18.54
973	NASDAQ	FXNC	Thu, Apr 12, 2018	18.50	18.50	18.50	18.50
972	NASDAQ	FXNC	Wed, Apr 11, 2018	18.60	18.60	18.60	18.60
971	NASDAQ	FXNC	Mon, Apr 9, 2018	18.50	18.60	18.50	18.60
970	NASDAQ	FXNC	Thu, Apr 5, 2018	18.50	18.50	18.50	18.50
969	NASDAQ	FXNC	Wed, Apr 4, 2018	18.50	18.50	18.50	18.50
968	NASDAQ	FXNC	Tue, Apr 3, 2018	18.50	18.50	18.50	18.50
967	NASDAQ	FXNC	Thu, Mar 29, 2018	18.55	18.55	18.55	18.55
966	NASDAQ	FXNC	Wed, Mar 28, 2018	18.60	18.60	18.60	18.60
965	NASDAQ	FXNC	Tue, Mar 27, 2018	18.60	18.60	18.56	18.60
964	NASDAQ	FXNC	Mon, Mar 26, 2018	18.55	18.60	18.55	18.60
963	NASDAQ	FXNC	Fri, Mar 23, 2018	18.55	18.55	18.55	18.55
962	NASDAQ	FXNC	Wed, Mar 21, 2018	18.60	18.60	18.55	18.55
961	NASDAQ	FXNC	Mon, Mar 19, 2018	18.55	18.55	18.55	18.55
960	NASDAQ	FXNC	Fri, Mar 16, 2018	18.55	18.55	18.53	18.53
959	NASDAQ	FXNC	Wed, Mar 14, 2018	18.60	18.60	18.55	18.55
958	NASDAQ	FXNC	Mon, Mar 12, 2018	18.55	18.55	18.55	18.55
957	NASDAQ	FXNC	Thu, Mar 8, 2018	18.55	18.55	18.55	18.55
956	NASDAQ	FXNC	Tue, Mar 6, 2018	18.50	18.50	18.50	18.50
955	NASDAQ	FXNC	Mon, Mar 5, 2018	18.50	18.50	18.50	18.50
954	NASDAQ	FXNC	Fri, Mar 2, 2018	18.49	18.49	18.40	18.40
953	NASDAQ	FXNC	Thu, Mar 1, 2018	18.55	18.55	18.50	18.50
952	NASDAQ	FXNC	Mon, Feb 26, 2018	18.60	18.65	18.60	18.65
951	NASDAQ	FXNC	Wed, Feb 21, 2018	18.55	18.55	18.50	18.50
950	NASDAQ	FXNC	Tue, Feb 20, 2018	18.65	18.75	18.65	18.75
949	NASDAQ	FXNC	Thu, Feb 15, 2018	18.60	18.60	18.60	18.60
948	NASDAQ	FXNC	Wed, Feb 14, 2018	18.50	18.50	18.50	18.50
947	NASDAQ	FXNC	Tue, Feb 13, 2018	18.45	18.45	18.45	18.45
946	NASDAQ	FXNC	Mon, Feb 12, 2018	18.40	18.40	18.40	18.40
945	NASDAQ	FXNC	Fri, Feb 9, 2018	18.41	18.45	18.41	18.45
944	NASDAQ	FXNC	Tue, Feb 6, 2018	18.41	18.50	18.41	18.50
943	NASDAQ	FXNC	Mon, Feb 5, 2018	18.51	18.55	18.51	18.51
942	NASDAQ	FXNC	Tue, Jan 30, 2018	18.49	18.50	18.49	18.50
941	NASDAQ	FXNC	Mon, Jan 29, 2018	18.25	18.25	18.25	18.25
940	NASDAQ	FXNC	Fri, Jan 26, 2018	18.25	18.25	18.25	18.25
939	NASDAQ	FXNC	Thu, Jan 25, 2018	18.25	18.25	18.25	18.25
938	NASDAQ	FXNC	Tue, Jan 23, 2018	18.25	18.25	18.25	18.25
937	NASDAQ	FXNC	Mon, Jan 22, 2018	18.25	18.25	18.25	18.25
936	NASDAQ	FXNC	Fri, Jan 19, 2018	18.40	18.40	18.40	18.40
935	NASDAQ	FXNC	Thu, Jan 18, 2018	18.30	18.70	18.30	18.70
934	NASDAQ	FXNC	Tue, Jan 16, 2018	18.15	18.15	18.15	18.15
933	NASDAQ	FXNC	Fri, Jan 12, 2018	18.05	18.16	18.05	18.15
932	NASDAQ	FXNC	Wed, Jan 10, 2018	18.05	18.05	18.05	18.05
931	NASDAQ	FXNC	Mon, Jan 8, 2018	18.00	18.00	18.00	18.00
930	NASDAQ	FXNC	Fri, Jan 5, 2018	18.00	18.00	18.00	18.00
929	NASDAQ	FXNC	Thu, Jan 4, 2018	18.00	18.00	18.00	18.00
928	NASDAQ	FXNC	Wed, Jan 3, 2018	17.96	17.96	17.96	17.96
927	NASDAQ	FXNC	Tue, Jan 2, 2018	17.96	17.98	17.96	17.98
926	NASDAQ	FXNC	Thu, Dec 28, 2017	18.00	18.00	18.00	18.00
925	NASDAQ	FXNC	Wed, Dec 27, 2017	18.00	18.00	18.00	18.00
924	NASDAQ	FXNC	Fri, Dec 22, 2017	18.05	18.05	18.00	18.00
923	NASDAQ	FXNC	Thu, Dec 21, 2017	17.79	18.05	17.79	18.03
922	NASDAQ	FXNC	Wed, Dec 20, 2017	17.40	17.45	17.40	17.45
921	NASDAQ	FXNC	Tue, Dec 19, 2017	17.36	17.36	17.36	17.36
920	NASDAQ	FXNC	Mon, Dec 18, 2017	17.25	17.35	17.25	17.35
919	NASDAQ	FXNC	Fri, Dec 15, 2017	17.32	17.25	17.25	17.25
918	NASDAQ	FXNC	Wed, Dec 13, 2017	17.39	17.25	17.25	17.25
917	NASDAQ	FXNC	Mon, Dec 11, 2017	17.39	17.20	17.20	17.20
916	NASDAQ	FXNC	Fri, Dec 8, 2017	17.24	17.25	17.24	17.25
915	NASDAQ	FXNC	Thu, Dec 7, 2017	17.20	17.20	17.20	17.20
914	NASDAQ	FXNC	Mon, Dec 4, 2017	17.25	17.25	17.25	17.25
913	NASDAQ	FXNC	Wed, Nov 29, 2017	17.20	17.20	17.20	17.20
912	NASDAQ	FXNC	Tue, Nov 28, 2017	17.20	17.20	17.10	17.11
911	NASDAQ	FXNC	Mon, Nov 27, 2017	17.05	17.20	17.05	17.20
910	NASDAQ	FXNC	Fri, Nov 24, 2017	17.15	17.20	17.15	17.20
909	NASDAQ	FXNC	Wed, Nov 22, 2017	17.15	17.25	17.15	17.20
908	NASDAQ	FXNC	Tue, Nov 21, 2017	17.12	17.12	17.10	17.10
907	NASDAQ	FXNC	Mon, Nov 20, 2017	16.97	17.10	16.97	17.07
906	NASDAQ	FXNC	Fri, Nov 17, 2017	16.90	16.95	16.86	16.90
905	NASDAQ	FXNC	Thu, Nov 16, 2017	16.80	16.85	16.80	16.85
904	NASDAQ	FXNC	Wed, Nov 15, 2017	16.80	16.90	16.80	16.90
903	NASDAQ	FXNC	Tue, Nov 14, 2017	16.70	16.75	16.70	16.75
902	NASDAQ	FXNC	Fri, Nov 10, 2017	16.29	16.75	16.29	16.75
901	NASDAQ	FXNC	Thu, Nov 2, 2017	16.18	16.29	16.18	16.29
900	NASDAQ	FXNC	Wed, Nov 1, 2017	16.25	16.30	16.25	16.25
899	NASDAQ	FXNC	Mon, Oct 30, 2017	16.25	16.30	16.00	16.00
898	NASDAQ	FXNC	Fri, Oct 27, 2017	16.25	16.30	16.25	16.30
897	NASDAQ	FXNC	Thu, Oct 26, 2017	15.98	16.20	15.98	16.20
896	NASDAQ	FXNC	Wed, Oct 25, 2017	15.85	15.85	15.85	15.85
895	NASDAQ	FXNC	Tue, Oct 24, 2017	15.75	15.75	15.75	15.75
894	NASDAQ	FXNC	Mon, Oct 23, 2017	15.65	15.70	15.65	15.70
893	NASDAQ	FXNC	Mon, Oct 16, 2017	15.70	15.70	15.70	15.70
892	NASDAQ	FXNC	Tue, Oct 10, 2017	15.55	15.55	15.55	15.55
891	NASDAQ	FXNC	Fri, Oct 6, 2017	15.50	15.50	15.50	15.50
890	NASDAQ	FXNC	Wed, Oct 4, 2017	15.35	15.35	15.35	15.35
889	NASDAQ	FXNC	Mon, Oct 2, 2017	15.50	15.40	15.40	15.40
888	NASDAQ	FXNC	Fri, Sep 29, 2017	15.45	15.50	15.45	15.50
887	NASDAQ	FXNC	Thu, Sep 28, 2017	15.30	15.55	15.30	15.50
886	NASDAQ	FXNC	Mon, Sep 25, 2017	15.30	15.30	15.30	15.30
885	NASDAQ	FXNC	Fri, Sep 22, 2017	15.20	15.20	15.20	15.20
884	NASDAQ	FXNC	Thu, Sep 21, 2017	15.15	15.15	15.15	15.15
883	NASDAQ	FXNC	Wed, Sep 20, 2017	15.25	15.25	15.25	15.25
882	NASDAQ	FXNC	Tue, Sep 19, 2017	15.10	15.20	15.10	15.20
881	NASDAQ	FXNC	Fri, Sep 15, 2017	15.23	15.25	15.25	15.25
880	NASDAQ	FXNC	Wed, Sep 13, 2017	15.30	15.30	15.20	15.30
879	NASDAQ	FXNC	Thu, Sep 7, 2017	15.10	15.30	15.10	15.20
878	NASDAQ	FXNC	Wed, Sep 6, 2017	15.35	15.40	15.35	15.40
877	NASDAQ	FXNC	Fri, Sep 1, 2017	15.25	15.25	15.25	15.25
876	NASDAQ	FXNC	Thu, Aug 31, 2017	15.10	15.10	15.10	15.10
875	NASDAQ	FXNC	Tue, Aug 29, 2017	15.25	15.25	15.25	15.25
874	NASDAQ	FXNC	Fri, Aug 25, 2017	15.30	15.30	15.30	15.30
873	NASDAQ	FXNC	Thu, Aug 24, 2017	15.05	15.05	15.05	15.05
872	NASDAQ	FXNC	Wed, Aug 23, 2017	15.30	15.30	15.30	15.30
871	NASDAQ	FXNC	Thu, Aug 17, 2017	15.25	15.25	15.25	15.25
870	NASDAQ	FXNC	Wed, Aug 16, 2017	15.25	15.25	15.25	15.25
869	NASDAQ	FXNC	Tue, Aug 15, 2017	15.01	15.01	15.01	15.01
868	NASDAQ	FXNC	Mon, Aug 14, 2017	15.01	15.25	15.01	15.25
867	NASDAQ	FXNC	Thu, Aug 10, 2017	15.00	15.00	15.00	15.00
866	NASDAQ	FXNC	Wed, Aug 9, 2017	15.25	15.25	15.25	15.25
865	NASDAQ	FXNC	Tue, Aug 8, 2017	15.25	15.25	15.15	15.25
864	NASDAQ	FXNC	Mon, Aug 7, 2017	15.20	15.25	15.20	15.25
863	NASDAQ	FXNC	Fri, Aug 4, 2017	15.20	15.20	15.20	15.20
862	NASDAQ	FXNC	Thu, Aug 3, 2017	15.05	15.20	14.41	15.15
861	NASDAQ	FXNC	Tue, Aug 1, 2017	15.15	15.15	15.15	15.15
860	NASDAQ	FXNC	Mon, Jul 31, 2017	15.10	15.10	15.10	15.10
859	NASDAQ	FXNC	Fri, Jul 28, 2017	14.41	15.10	14.41	15.10
858	NASDAQ	FXNC	Thu, Jul 27, 2017	14.85	15.00	14.95	14.95
857	NASDAQ	FXNC	Wed, Jul 26, 2017	14.90	14.90	14.90	14.90
856	NASDAQ	FXNC	Tue, Jul 25, 2017	14.70	14.80	14.70	14.80
855	NASDAQ	FXNC	Mon, Jul 24, 2017	14.35	14.35	14.35	14.35
854	NASDAQ	FXNC	Thu, Jul 20, 2017	14.35	14.35	14.35	14.35
853	NASDAQ	FXNC	Mon, Jul 17, 2017	14.35	14.35	14.35	14.35
852	NASDAQ	FXNC	Thu, Jul 13, 2017	14.25	14.25	14.25	14.25
851	NASDAQ	FXNC	Fri, Jul 7, 2017	14.75	14.75	14.25	14.65
850	NASDAQ	FXNC	Thu, Jul 6, 2017	14.75	14.75	14.75	14.75
849	NASDAQ	FXNC	Fri, Jun 30, 2017	14.65	14.65	14.65	14.65
848	NASDAQ	FXNC	Fri, Jun 23, 2017	14.35	14.35	14.10	14.10
847	NASDAQ	FXNC	Thu, Jun 22, 2017	15.00	15.00	15.00	15.00
846	NASDAQ	FXNC	Tue, Jun 20, 2017	14.50	14.50	14.50	14.50
845	NASDAQ	FXNC	Mon, Jun 19, 2017	14.45	14.45	14.45	14.45
844	NASDAQ	FXNC	Fri, Jun 16, 2017	14.45	14.45	14.45	14.45
843	NASDAQ	FXNC	Tue, Jun 13, 2017	14.04	14.00	14.00	14.00
842	NASDAQ	FXNC	Thu, Jun 8, 2017	14.00	14.00	14.00	14.00
841	NASDAQ	FXNC	Thu, Jun 1, 2017	13.99	13.99	13.99	13.99
840	NASDAQ	FXNC	Tue, May 30, 2017	14.01	14.01	13.90	14.00
839	NASDAQ	FXNC	Thu, May 25, 2017	14.05	14.09	14.05	14.05
838	NASDAQ	FXNC	Tue, May 23, 2017	13.95	14.05	13.95	14.05
837	NASDAQ	FXNC	Thu, May 18, 2017	13.85	13.85	13.82	13.82
836	NASDAQ	FXNC	Wed, May 17, 2017	13.89	13.89	13.89	13.89
835	NASDAQ	FXNC	Mon, May 15, 2017	14.01	14.01	13.87	14.00
834	NASDAQ	FXNC	Fri, May 12, 2017	14.25	14.25	14.25	14.25
833	NASDAQ	FXNC	Thu, May 11, 2017	14.25	14.25	14.25	14.25
832	NASDAQ	FXNC	Wed, May 10, 2017	14.55	14.55	13.91	13.91
831	NASDAQ	FXNC	Tue, May 9, 2017	15.00	15.00	15.00	15.00
830	NASDAQ	FXNC	Fri, May 5, 2017	15.00	15.00	15.00	15.00
829	NASDAQ	FXNC	Mon, May 1, 2017	15.40	15.50	14.50	14.65
828	NASDAQ	FXNC	Fri, Apr 28, 2017	15.00	15.25	15.00	15.20
827	NASDAQ	FXNC	Thu, Apr 27, 2017	14.05	14.98	14.05	14.85
826	NASDAQ	FXNC	Wed, Apr 26, 2017	13.94	14.25	13.94	14.05
825	NASDAQ	FXNC	Mon, Apr 24, 2017	14.05	14.10	13.76	13.76
824	NASDAQ	FXNC	Fri, Apr 21, 2017	14.05	14.05	14.05	14.05
823	NASDAQ	FXNC	Thu, Apr 20, 2017	13.84	14.00	13.84	14.00
822	NASDAQ	FXNC	Wed, Apr 19, 2017	13.84	13.84	13.84	13.84
821	NASDAQ	FXNC	Thu, Apr 13, 2017	13.77	13.80	13.77	13.80
820	NASDAQ	FXNC	Wed, Apr 12, 2017	13.75	13.75	13.75	13.75
819	NASDAQ	FXNC	Tue, Apr 11, 2017	13.75	13.77	13.75	13.77
818	NASDAQ	FXNC	Mon, Apr 10, 2017	13.77	13.77	13.77	13.77
817	NASDAQ	FXNC	Wed, Apr 5, 2017	13.80	13.90	13.80	13.90
816	NASDAQ	FXNC	Tue, Apr 4, 2017	13.84	13.84	13.84	13.84
815	NASDAQ	FXNC	Mon, Apr 3, 2017	13.80	13.82	13.80	13.80
814	NASDAQ	FXNC	Fri, Mar 31, 2017	13.90	13.90	13.84	13.84
813	NASDAQ	FXNC	Thu, Mar 30, 2017	13.79	13.79	13.79	13.79
812	NASDAQ	FXNC	Mon, Mar 27, 2017	13.78	13.78	13.78	13.78
811	NASDAQ	FXNC	Thu, Mar 23, 2017	14.20	14.20	14.00	14.00
810	NASDAQ	FXNC	Wed, Mar 22, 2017	14.03	14.20	14.03	14.20
809	NASDAQ	FXNC	Tue, Mar 21, 2017	14.03	14.03	14.03	14.03
808	NASDAQ	FXNC	Mon, Mar 20, 2017	14.25	14.25	14.03	14.03
807	NASDAQ	FXNC	Thu, Mar 16, 2017	14.30	14.30	14.10	14.24
806	NASDAQ	FXNC	Wed, Mar 15, 2017	14.35	14.35	14.30	14.30
805	NASDAQ	FXNC	Tue, Mar 14, 2017	14.45	14.45	14.45	14.45
804	NASDAQ	FXNC	Mon, Mar 13, 2017	14.46	14.50	14.46	14.50
803	NASDAQ	FXNC	Thu, Mar 9, 2017	14.50	14.50	14.50	14.50
802	NASDAQ	FXNC	Mon, Mar 6, 2017	14.45	14.50	14.10	14.25
801	NASDAQ	FXNC	Fri, Mar 3, 2017	14.45	14.50	14.45	14.50
800	NASDAQ	FXNC	Thu, Mar 2, 2017	14.90	14.90	14.70	14.70
799	NASDAQ	FXNC	Tue, Feb 28, 2017	14.65	14.65	14.15	14.15
798	NASDAQ	FXNC	Mon, Feb 27, 2017	15.45	15.50	15.45	15.50
797	NASDAQ	FXNC	Thu, Feb 23, 2017	15.60	15.60	15.55	15.55
796	NASDAQ	FXNC	Wed, Feb 22, 2017	15.10	15.52	15.10	15.52
795	NASDAQ	FXNC	Tue, Feb 21, 2017	15.25	15.25	15.00	15.25
794	NASDAQ	FXNC	Fri, Feb 17, 2017	14.96	14.96	14.70	14.70
793	NASDAQ	FXNC	Fri, Feb 10, 2017	15.25	15.25	14.70	14.70
792	NASDAQ	FXNC	Wed, Feb 8, 2017	15.21	15.22	15.20	15.20
791	NASDAQ	FXNC	Tue, Feb 7, 2017	14.95	15.00	14.95	14.95
790	NASDAQ	FXNC	Mon, Feb 6, 2017	14.95	14.95	14.50	14.60
789	NASDAQ	FXNC	Fri, Feb 3, 2017	14.40	14.70	14.40	14.70
788	NASDAQ	FXNC	Thu, Feb 2, 2017	14.00	14.20	14.00	14.20
787	NASDAQ	FXNC	Wed, Feb 1, 2017	13.95	14.00	13.95	14.00
786	NASDAQ	FXNC	Tue, Jan 31, 2017	14.00	14.00	14.00	14.00
785	NASDAQ	FXNC	Mon, Jan 30, 2017	14.00	14.00	13.60	13.60
784	NASDAQ	FXNC	Fri, Jan 27, 2017	13.75	13.75	13.57	13.61
783	NASDAQ	FXNC	Thu, Jan 26, 2017	13.49	13.52	13.49	13.52
782	NASDAQ	FXNC	Wed, Jan 25, 2017	13.25	13.25	13.25	13.25
781	NASDAQ	FXNC	Wed, Jan 18, 2017	12.97	13.05	12.97	13.05
780	NASDAQ	FXNC	Fri, Jan 13, 2017	12.97	12.97	12.97	12.97
779	NASDAQ	FXNC	Tue, Jan 10, 2017	12.99	13.00	12.85	13.00
778	NASDAQ	FXNC	Mon, Jan 9, 2017	12.99	12.99	12.99	12.99
777	NASDAQ	FXNC	Fri, Jan 6, 2017	13.00	13.00	13.00	13.00
776	NASDAQ	FXNC	Thu, Jan 5, 2017	13.07	13.07	13.07	13.07
775	NASDAQ	FXNC	Wed, Jan 4, 2017	12.85	13.00	12.85	13.00
774	NASDAQ	FXNC	Tue, Jan 3, 2017	12.85	12.85	12.85	12.85
773	NASDAQ	FXNC	Fri, Dec 30, 2016	12.86	12.87	12.36	12.85
772	NASDAQ	FXNC	Thu, Dec 29, 2016	12.86	12.91	12.86	12.87
771	NASDAQ	FXNC	Wed, Dec 28, 2016	12.86	12.86	12.86	12.86
770	NASDAQ	FXNC	Tue, Dec 27, 2016	12.94	12.94	12.88	12.88
769	NASDAQ	FXNC	Fri, Dec 23, 2016	12.89	12.90	12.89	12.90
768	NASDAQ	FXNC	Thu, Dec 22, 2016	12.86	12.86	12.86	12.86
767	NASDAQ	FXNC	Wed, Dec 21, 2016	12.88	12.88	12.88	12.88
766	NASDAQ	FXNC	Tue, Dec 20, 2016	12.85	12.89	12.85	12.89
765	NASDAQ	FXNC	Mon, Dec 19, 2016	12.81	12.81	12.81	12.81
764	NASDAQ	FXNC	Fri, Dec 16, 2016	12.85	12.85	12.85	12.85
763	NASDAQ	FXNC	Thu, Dec 15, 2016	12.85	12.85	12.85	12.85
762	NASDAQ	FXNC	Wed, Dec 14, 2016	12.89	12.90	12.60	12.90
761	NASDAQ	FXNC	Tue, Dec 13, 2016	12.90	12.90	12.90	12.90
760	NASDAQ	FXNC	Fri, Dec 9, 2016	12.98	13.02	12.97	12.97
759	NASDAQ	FXNC	Thu, Dec 8, 2016	12.75	13.13	12.75	13.13
758	NASDAQ	FXNC	Wed, Dec 7, 2016	12.47	12.70	12.47	12.50
757	NASDAQ	FXNC	Thu, Dec 1, 2016	12.39	12.39	12.35	12.35
756	NASDAQ	FXNC	Wed, Nov 30, 2016	12.35	12.45	12.35	12.45
755	NASDAQ	FXNC	Tue, Nov 29, 2016	12.30	12.30	12.30	12.30
754	NASDAQ	FXNC	Mon, Nov 28, 2016	12.25	12.30	12.25	12.30
753	NASDAQ	FXNC	Fri, Nov 25, 2016	12.20	12.20	12.20	12.20
752	NASDAQ	FXNC	Mon, Nov 21, 2016	12.00	12.20	12.00	12.20
751	NASDAQ	FXNC	Thu, Nov 10, 2016	11.80	11.80	11.80	11.80
750	NASDAQ	FXNC	Fri, Nov 4, 2016	12.25	12.25	11.80	11.80
749	NASDAQ	FXNC	Tue, Nov 1, 2016	12.00	12.50	12.00	12.15
748	NASDAQ	FXNC	Mon, Oct 31, 2016	11.64	11.98	11.64	11.98
747	NASDAQ	FXNC	Fri, Oct 28, 2016	11.30	11.64	11.30	11.64
746	NASDAQ	FXNC	Thu, Oct 27, 2016	11.25	11.30	11.25	11.30
745	NASDAQ	FXNC	Wed, Oct 26, 2016	11.04	11.34	10.90	10.90
744	NASDAQ	FXNC	Tue, Oct 25, 2016	11.04	11.04	11.00	11.00
743	NASDAQ	FXNC	Mon, Oct 24, 2016	10.80	10.80	10.80	10.80
742	NASDAQ	FXNC	Fri, Oct 21, 2016	10.65	10.65	10.65	10.65
741	NASDAQ	FXNC	Thu, Oct 20, 2016	10.65	10.65	10.65	10.65
740	NASDAQ	FXNC	Wed, Oct 12, 2016	11.01	11.01	10.85	10.85
739	NASDAQ	FXNC	Mon, Oct 10, 2016	11.04	11.04	11.04	11.04
738	NASDAQ	FXNC	Fri, Oct 7, 2016	11.20	11.20	11.20	11.20
737	NASDAQ	FXNC	Thu, Oct 6, 2016	11.22	11.22	11.22	11.22
736	NASDAQ	FXNC	Wed, Oct 5, 2016	11.20	11.20	11.20	11.20
735	NASDAQ	FXNC	Fri, Sep 30, 2016	11.03	11.03	11.03	11.03
734	NASDAQ	FXNC	Thu, Sep 29, 2016	11.03	11.03	11.03	11.03
733	NASDAQ	FXNC	Wed, Sep 28, 2016	11.05	11.05	11.05	11.05
732	NASDAQ	FXNC	Mon, Sep 26, 2016	11.03	11.03	11.02	11.03
731	NASDAQ	FXNC	Fri, Sep 23, 2016	11.03	11.03	11.03	11.03
730	NASDAQ	FXNC	Thu, Sep 22, 2016	11.14	11.14	11.14	11.14
729	NASDAQ	FXNC	Wed, Sep 21, 2016	11.00	11.00	11.00	11.00
728	NASDAQ	FXNC	Tue, Sep 20, 2016	10.99	11.00	10.99	11.00
727	NASDAQ	FXNC	Fri, Sep 16, 2016	10.86	10.86	10.86	10.86
726	NASDAQ	FXNC	Thu, Sep 15, 2016	10.77	10.80	10.77	10.80
725	NASDAQ	FXNC	Wed, Sep 14, 2016	10.85	10.85	10.80	10.80
724	NASDAQ	FXNC	Tue, Sep 13, 2016	10.85	10.85	10.85	10.85
723	NASDAQ	FXNC	Mon, Sep 12, 2016	10.85	10.85	10.85	10.85
722	NASDAQ	FXNC	Thu, Sep 8, 2016	10.80	10.80	10.80	10.80
721	NASDAQ	FXNC	Tue, Sep 6, 2016	10.80	10.80	10.80	10.80
720	NASDAQ	FXNC	Thu, Sep 1, 2016	10.83	10.83	10.83	10.83
719	NASDAQ	FXNC	Wed, Aug 31, 2016	10.83	10.83	10.83	10.83
718	NASDAQ	FXNC	Tue, Aug 30, 2016	10.83	10.83	10.80	10.83
717	NASDAQ	FXNC	Fri, Aug 26, 2016	10.85	10.85	10.85	10.85
716	NASDAQ	FXNC	Wed, Aug 24, 2016	10.85	10.85	10.85	10.85
715	NASDAQ	FXNC	Tue, Aug 23, 2016	10.85	10.85	10.85	10.85
714	NASDAQ	FXNC	Wed, Aug 17, 2016	10.71	11.00	10.70	10.85
713	NASDAQ	FXNC	Mon, Aug 15, 2016	10.70	10.70	10.65	10.65
712	NASDAQ	FXNC	Thu, Aug 11, 2016	10.69	10.70	10.69	10.70
711	NASDAQ	FXNC	Wed, Aug 10, 2016	10.62	10.62	10.62	10.62
710	NASDAQ	FXNC	Tue, Aug 9, 2016	10.65	10.65	10.65	10.65
709	NASDAQ	FXNC	Mon, Aug 8, 2016	10.45	10.80	10.45	10.70
708	NASDAQ	FXNC	Fri, Aug 5, 2016	10.35	10.35	10.35	10.35
707	NASDAQ	FXNC	Thu, Aug 4, 2016	10.30	10.30	10.30	10.30
706	NASDAQ	FXNC	Wed, Aug 3, 2016	10.26	10.26	10.26	10.26
705	NASDAQ	FXNC	Tue, Aug 2, 2016	10.26	10.26	10.26	10.26
704	NASDAQ	FXNC	Mon, Aug 1, 2016	10.35	10.35	10.35	10.35
703	NASDAQ	FXNC	Fri, Jul 29, 2016	10.45	10.50	10.33	10.35
702	NASDAQ	FXNC	Thu, Jul 28, 2016	10.10	10.25	10.10	10.25
701	NASDAQ	FXNC	Wed, Jul 27, 2016	10.10	10.10	10.10	10.10
700	NASDAQ	FXNC	Tue, Jul 26, 2016	9.85	10.00	9.85	10.00
699	NASDAQ	FXNC	Mon, Jul 25, 2016	9.75	9.75	9.75	9.75
698	NASDAQ	FXNC	Fri, Jul 22, 2016	9.70	9.70	9.70	9.70
697	NASDAQ	FXNC	Thu, Jul 21, 2016	9.50	9.70	9.50	9.70
696	NASDAQ	FXNC	Wed, Jul 20, 2016	9.58	9.70	9.58	9.60
695	NASDAQ	FXNC	Tue, Jul 19, 2016	9.50	9.50	9.50	9.50
694	NASDAQ	FXNC	Mon, Jul 18, 2016	9.57	9.57	9.57	9.57
693	NASDAQ	FXNC	Fri, Jul 15, 2016	9.61	9.61	9.57	9.57
692	NASDAQ	FXNC	Thu, Jul 14, 2016	9.65	9.65	9.60	9.60
691	NASDAQ	FXNC	Wed, Jul 13, 2016	9.60	9.60	9.60	9.60
690	NASDAQ	FXNC	Tue, Jul 12, 2016	9.60	9.60	9.60	9.60
689	NASDAQ	FXNC	Mon, Jul 11, 2016	9.60	9.60	9.60	9.60
688	NASDAQ	FXNC	Fri, Jul 8, 2016	9.69	9.69	9.69	9.69
687	NASDAQ	FXNC	Thu, Jul 7, 2016	9.69	9.69	9.69	9.69
686	NASDAQ	FXNC	Wed, Jul 6, 2016	9.69	9.69	9.69	9.69
685	NASDAQ	FXNC	Tue, Jul 5, 2016	9.69	9.69	9.69	9.69
684	NASDAQ	FXNC	Fri, Jul 1, 2016	9.69	9.69	9.69	9.69
683	NASDAQ	FXNC	Thu, Jun 30, 2016	9.69	9.69	9.69	9.69
682	NASDAQ	FXNC	Wed, Jun 29, 2016	9.60	9.60	9.60	9.60
681	NASDAQ	FXNC	Tue, Jun 28, 2016	9.60	9.60	9.60	9.60
680	NASDAQ	FXNC	Mon, Jun 27, 2016	9.60	9.60	9.60	9.60
679	NASDAQ	FXNC	Fri, Jun 24, 2016	9.60	9.60	9.60	9.60
678	NASDAQ	FXNC	Thu, Jun 23, 2016	9.69	9.69	9.69	9.69
677	NASDAQ	FXNC	Wed, Jun 22, 2016	9.69	9.69	9.69	9.69
676	NASDAQ	FXNC	Tue, Jun 21, 2016	9.69	9.69	9.69	9.69
675	NASDAQ	FXNC	Mon, Jun 20, 2016	9.69	9.69	9.69	9.69
674	NASDAQ	FXNC	Fri, Jun 17, 2016	9.69	9.69	9.69	9.69
673	NASDAQ	FXNC	Thu, Jun 16, 2016	9.70	9.70	9.70	9.70
672	NASDAQ	FXNC	Wed, Jun 15, 2016	9.70	9.70	9.70	9.70
671	NASDAQ	FXNC	Tue, Jun 14, 2016	9.70	9.70	9.70	9.70
670	NASDAQ	FXNC	Mon, Jun 13, 2016	9.57	9.70	9.57	9.70
669	NASDAQ	FXNC	Fri, Jun 10, 2016	9.70	9.70	9.70	9.70
668	NASDAQ	FXNC	Thu, Jun 9, 2016	9.70	9.70	9.70	9.70
667	NASDAQ	FXNC	Wed, Jun 8, 2016	9.70	9.70	9.70	9.70
666	NASDAQ	FXNC	Tue, Jun 7, 2016	9.70	9.70	9.67	9.67
665	NASDAQ	FXNC	Mon, Jun 6, 2016	9.57	9.57	9.57	9.57
664	NASDAQ	FXNC	Fri, Jun 3, 2016	9.75	9.75	9.75	9.75
663	NASDAQ	FXNC	Thu, Jun 2, 2016	9.75	9.75	9.75	9.75
662	NASDAQ	FXNC	Wed, Jun 1, 2016	9.75	9.75	9.75	9.75
661	NASDAQ	FXNC	Tue, May 31, 2016	9.75	9.75	9.75	9.75
660	NASDAQ	FXNC	Fri, May 27, 2016	9.75	9.75	9.75	9.75
659	NASDAQ	FXNC	Thu, May 26, 2016	9.75	9.75	9.75	9.75
658	NASDAQ	FXNC	Wed, May 25, 2016	9.75	9.75	9.75	9.75
657	NASDAQ	FXNC	Tue, May 24, 2016	9.75	9.75	9.75	9.75
656	NASDAQ	FXNC	Mon, May 23, 2016	9.70	9.75	9.70	9.75
655	NASDAQ	FXNC	Fri, May 20, 2016	9.59	9.59	9.59	9.59
654	NASDAQ	FXNC	Thu, May 19, 2016	9.59	9.59	9.59	9.59
653	NASDAQ	FXNC	Wed, May 18, 2016	9.56	9.56	9.56	9.56
652	NASDAQ	FXNC	Tue, May 17, 2016	9.56	9.56	9.56	9.56
651	NASDAQ	FXNC	Fri, May 13, 2016	9.50	9.50	9.45	9.50
650	NASDAQ	FXNC	Thu, May 12, 2016	9.74	9.74	9.49	9.49
649	NASDAQ	FXNC	Wed, May 11, 2016	9.50	9.50	9.50	9.50
648	NASDAQ	FXNC	Tue, May 10, 2016	9.50	9.50	9.50	9.50
647	NASDAQ	FXNC	Mon, May 9, 2016	9.45	9.50	9.45	9.50
646	NASDAQ	FXNC	Fri, May 6, 2016	9.40	9.40	9.40	9.40
645	NASDAQ	FXNC	Thu, May 5, 2016	9.40	9.40	9.40	9.40
644	NASDAQ	FXNC	Wed, May 4, 2016	9.15	9.15	9.15	9.15
643	NASDAQ	FXNC	Tue, May 3, 2016	9.15	9.15	9.15	9.15
642	NASDAQ	FXNC	Mon, May 2, 2016	9.15	9.15	9.15	9.15
641	NASDAQ	FXNC	Fri, Apr 29, 2016	9.15	9.15	9.15	9.15
640	NASDAQ	FXNC	Thu, Apr 28, 2016	9.35	9.40	9.15	9.15
639	NASDAQ	FXNC	Wed, Apr 27, 2016	9.00	9.10	9.00	9.10
638	NASDAQ	FXNC	Tue, Apr 26, 2016	9.10	9.10	8.84	8.84
637	NASDAQ	FXNC	Thu, Apr 14, 2016	8.93	8.93	8.90	8.90
636	NASDAQ	FXNC	Tue, Apr 12, 2016	8.92	8.92	8.92	8.92
635	NASDAQ	FXNC	Fri, Apr 8, 2016	8.92	8.92	8.92	8.92
634	NASDAQ	FXNC	Thu, Apr 7, 2016	0.00	0.00	0.00	8.91
633	NASDAQ	FXNC	Wed, Apr 6, 2016	8.91	8.91	8.91	8.91
632	NASDAQ	FXNC	Mon, Apr 4, 2016	0.00	0.00	0.00	8.91
631	NASDAQ	FXNC	Fri, Apr 1, 2016	0.00	0.00	0.00	8.91
630	NASDAQ	FXNC	Thu, Mar 31, 2016	8.91	8.91	8.91	8.91
629	NASDAQ	FXNC	Wed, Mar 30, 2016	0.00	0.00	0.00	8.91
628	NASDAQ	FXNC	Thu, Mar 24, 2016	9.10	9.13	8.91	8.91
627	NASDAQ	FXNC	Wed, Mar 23, 2016	0.00	0.00	0.00	8.90
626	NASDAQ	FXNC	Tue, Mar 22, 2016	8.90	8.90	8.90	8.90
625	NASDAQ	FXNC	Mon, Mar 21, 2016	8.90	8.90	8.90	8.90
624	NASDAQ	FXNC	Fri, Mar 18, 2016	9.10	9.10	9.10	9.10
623	NASDAQ	FXNC	Thu, Mar 17, 2016	8.92	8.92	8.90	8.90
622	NASDAQ	FXNC	Wed, Mar 16, 2016	9.05	9.05	9.00	9.00
621	NASDAQ	FXNC	Mon, Mar 7, 2016	0.00	0.00	0.00	8.90
620	NASDAQ	FXNC	Fri, Mar 4, 2016	8.93	8.93	8.90	8.90
619	NASDAQ	FXNC	Thu, Mar 3, 2016	8.90	8.90	8.90	8.90
618	NASDAQ	FXNC	Tue, Mar 1, 2016	8.90	8.90	8.90	8.90
617	NASDAQ	FXNC	Mon, Feb 29, 2016	8.91	8.91	8.90	8.90
616	NASDAQ	FXNC	Wed, Feb 17, 2016	8.91	8.91	8.91	8.91
615	NASDAQ	FXNC	Tue, Feb 16, 2016	8.80	8.90	8.80	8.90
614	NASDAQ	FXNC	Thu, Feb 11, 2016	8.80	8.80	8.80	8.80
613	NASDAQ	FXNC	Wed, Feb 10, 2016	8.80	8.80	8.80	8.80
612	NASDAQ	FXNC	Mon, Feb 8, 2016	8.72	8.72	8.72	8.72
611	NASDAQ	FXNC	Fri, Feb 5, 2016	8.72	8.72	8.72	8.72
610	NASDAQ	FXNC	Wed, Feb 3, 2016	8.72	8.72	8.72	8.72
609	NASDAQ	FXNC	Tue, Feb 2, 2016	8.71	8.71	8.71	8.71
608	NASDAQ	FXNC	Wed, Jan 27, 2016	8.70	8.70	8.70	8.70
607	NASDAQ	FXNC	Fri, Jan 22, 2016	8.65	8.70	8.65	8.70
606	NASDAQ	FXNC	Tue, Jan 19, 2016	8.70	8.74	8.70	8.70
605	NASDAQ	FXNC	Fri, Jan 15, 2016	8.70	8.70	8.70	8.70
604	NASDAQ	FXNC	Thu, Jan 14, 2016	8.70	8.70	8.70	8.70
603	NASDAQ	FXNC	Tue, Jan 12, 2016	8.70	8.75	8.70	8.75
602	NASDAQ	FXNC	Mon, Jan 11, 2016	8.80	8.80	8.80	8.80
601	NASDAQ	FXNC	Thu, Jan 7, 2016	8.80	8.80	8.80	8.80
600	NASDAQ	FXNC	Wed, Jan 6, 2016	8.75	8.75	8.75	8.75
599	NASDAQ	FXNC	Tue, Jan 5, 2016	8.75	8.75	8.75	8.75
598	NASDAQ	FXNC	Mon, Jan 4, 2016	8.85	8.85	8.85	8.85
597	NASDAQ	FXNC	Thu, Dec 31, 2015	8.85	8.95	8.85	8.95
596	NASDAQ	FXNC	Wed, Dec 30, 2015	8.76	8.80	8.75	8.78
595	NASDAQ	FXNC	Mon, Dec 28, 2015	8.80	8.80	8.75	8.75
594	NASDAQ	FXNC	Wed, Dec 23, 2015	8.75	8.83	8.75	8.83
593	NASDAQ	FXNC	Tue, Dec 22, 2015	8.75	8.80	8.75	8.80
592	NASDAQ	FXNC	Mon, Dec 21, 2015	8.70	8.71	8.65	8.71
591	NASDAQ	FXNC	Fri, Dec 18, 2015	8.83	8.83	8.65	8.70
590	NASDAQ	FXNC	Wed, Dec 16, 2015	8.65	8.65	8.65	8.65
589	NASDAQ	FXNC	Tue, Dec 15, 2015	8.63	8.64	8.63	8.64
588	NASDAQ	FXNC	Mon, Dec 14, 2015	8.54	8.60	8.54	8.60
587	NASDAQ	FXNC	Fri, Dec 11, 2015	8.53	8.53	8.51	8.53
586	NASDAQ	FXNC	Wed, Dec 9, 2015	8.53	8.53	8.52	8.52
585	NASDAQ	FXNC	Tue, Dec 8, 2015	8.50	8.52	8.50	8.52
584	NASDAQ	FXNC	Mon, Dec 7, 2015	8.50	8.50	8.50	8.50
583	NASDAQ	FXNC	Thu, Dec 3, 2015	8.50	8.50	8.50	8.50
582	NASDAQ	FXNC	Wed, Dec 2, 2015	8.45	8.51	8.45	8.51
581	NASDAQ	FXNC	Tue, Dec 1, 2015	8.50	8.50	8.46	8.46
580	NASDAQ	FXNC	Mon, Nov 30, 2015	8.40	8.50	8.40	8.50
579	NASDAQ	FXNC	Wed, Nov 25, 2015	8.35	8.40	8.35	8.40
578	NASDAQ	FXNC	Tue, Nov 24, 2015	8.39	8.40	8.39	8.40
577	NASDAQ	FXNC	Mon, Nov 23, 2015	8.35	8.35	8.30	8.30
576	NASDAQ	FXNC	Fri, Nov 20, 2015	8.30	8.30	8.30	8.30
575	NASDAQ	FXNC	Thu, Nov 19, 2015	8.25	8.25	8.25	8.25
574	NASDAQ	FXNC	Wed, Nov 18, 2015	8.25	8.25	8.25	8.25
573	NASDAQ	FXNC	Tue, Nov 17, 2015	8.20	8.20	8.10	8.20
572	NASDAQ	FXNC	Fri, Nov 13, 2015	8.25	8.35	8.25	8.30
571	NASDAQ	FXNC	Tue, Nov 10, 2015	8.20	8.20	8.20	8.20
570	NASDAQ	FXNC	Fri, Nov 6, 2015	8.20	8.35	8.10	8.35
569	NASDAQ	FXNC	Thu, Nov 5, 2015	8.40	8.40	8.10	8.10
568	NASDAQ	FXNC	Wed, Nov 4, 2015	8.15	8.15	7.92	7.92
567	NASDAQ	FXNC	Tue, Nov 3, 2015	8.15	8.15	8.15	8.15
566	NASDAQ	FXNC	Mon, Nov 2, 2015	8.15	8.15	8.00	8.05
565	NASDAQ	FXNC	Fri, Oct 30, 2015	8.20	8.20	8.15	8.15
564	NASDAQ	FXNC	Mon, Oct 26, 2015	8.33	8.33	8.20	8.20
563	NASDAQ	FXNC	Wed, Oct 21, 2015	8.30	8.30	8.30	8.30
562	NASDAQ	FXNC	Fri, Oct 16, 2015	8.30	8.30	8.30	8.30
561	NASDAQ	FXNC	Thu, Oct 15, 2015	8.30	8.30	8.30	8.30
560	NASDAQ	FXNC	Tue, Oct 13, 2015	8.40	8.40	8.40	8.40
559	NASDAQ	FXNC	Wed, Oct 7, 2015	8.40	8.40	8.40	8.40
558	NASDAQ	FXNC	Tue, Oct 6, 2015	8.30	8.30	8.30	8.30
557	NASDAQ	FXNC	Mon, Oct 5, 2015	8.30	8.30	8.30	8.30
556	NASDAQ	FXNC	Wed, Sep 30, 2015	8.30	8.30	8.30	8.30
555	NASDAQ	FXNC	Fri, Sep 25, 2015	8.30	8.30	8.30	8.30
554	NASDAQ	FXNC	Wed, Sep 23, 2015	8.30	8.30	8.30	8.30
553	NASDAQ	FXNC	Tue, Sep 15, 2015	8.41	8.41	8.36	8.36
552	NASDAQ	FXNC	Mon, Sep 14, 2015	8.36	8.36	8.36	8.36
551	NASDAQ	FXNC	Fri, Sep 11, 2015	8.80	8.80	8.31	8.31
550	NASDAQ	FXNC	Wed, Sep 2, 2015	8.50	8.50	8.49	8.50
549	NASDAQ	FXNC	Mon, Aug 31, 2015	8.50	8.50	8.50	8.50
548	NASDAQ	FXNC	Fri, Aug 28, 2015	8.50	8.50	8.45	8.45
547	NASDAQ	FXNC	Mon, Aug 24, 2015	8.99	8.99	8.80	8.80
546	NASDAQ	FXNC	Wed, Aug 19, 2015	8.80	8.80	8.80	8.80
545	NASDAQ	FXNC	Mon, Aug 17, 2015	8.75	8.80	8.75	8.80
544	NASDAQ	FXNC	Thu, Aug 13, 2015	8.80	8.80	8.80	8.80
543	NASDAQ	FXNC	Wed, Aug 12, 2015	8.75	8.75	8.75	8.75
542	NASDAQ	FXNC	Fri, Aug 7, 2015	8.75	8.75	8.75	8.75
541	NASDAQ	FXNC	Wed, Aug 5, 2015	8.75	8.75	8.75	8.75
540	NASDAQ	FXNC	Tue, Aug 4, 2015	8.75	8.75	8.75	8.75
539	NASDAQ	FXNC	Mon, Aug 3, 2015	8.75	8.75	8.75	8.75
538	NASDAQ	FXNC	Fri, Jul 24, 2015	8.75	8.75	8.45	8.45
537	NASDAQ	FXNC	Thu, Jul 23, 2015	8.70	8.80	8.55	8.75
536	NASDAQ	FXNC	Thu, Jul 16, 2015	8.95	8.95	8.55	8.70
535	NASDAQ	FXNC	Fri, Jul 10, 2015	8.85	8.85	8.84	8.85
534	NASDAQ	FXNC	Thu, Jul 9, 2015	8.85	8.85	8.85	8.85
533	NASDAQ	FXNC	Mon, Jul 6, 2015	9.37	9.37	8.80	8.80
532	NASDAQ	FXNC	Wed, Jul 1, 2015	9.50	9.50	9.50	9.50
531	NASDAQ	FXNC	Tue, Jun 23, 2015	9.75	9.95	9.75	9.95
530	NASDAQ	FXNC	Fri, Jun 19, 2015	9.50	9.50	9.50	9.50
529	NASDAQ	FXNC	Thu, Jun 18, 2015	9.50	9.50	9.50	9.50
528	NASDAQ	FXNC	Wed, Jun 17, 2015	9.37	9.50	9.37	9.40
527	NASDAQ	FXNC	Tue, Jun 16, 2015	9.37	9.37	9.37	9.37
526	NASDAQ	FXNC	Tue, Jun 9, 2015	9.37	9.37	9.33	9.37
525	NASDAQ	FXNC	Fri, Jun 5, 2015	9.33	9.36	9.33	9.36
524	NASDAQ	FXNC	Thu, Jun 4, 2015	9.37	9.37	9.26	9.26
523	NASDAQ	FXNC	Tue, Jun 2, 2015	9.40	9.40	9.40	9.40
522	NASDAQ	FXNC	Thu, May 28, 2015	9.50	9.50	9.40	9.40
521	NASDAQ	FXNC	Fri, May 22, 2015	9.50	9.50	9.50	9.50
520	NASDAQ	FXNC	Thu, May 21, 2015	9.50	9.50	9.50	9.50
519	NASDAQ	FXNC	Mon, May 18, 2015	9.28	9.28	9.28	9.28
518	NASDAQ	FXNC	Fri, May 15, 2015	9.75	9.75	9.50	9.50
517	NASDAQ	FXNC	Mon, May 11, 2015	9.27	9.27	9.27	9.27
516	NASDAQ	FXNC	Fri, May 8, 2015	9.76	9.76	9.76	9.76
515	NASDAQ	FXNC	Thu, May 7, 2015	9.32	9.55	9.32	9.55
514	NASDAQ	FXNC	Wed, May 6, 2015	9.45	9.45	9.45	9.45
513	NASDAQ	FXNC	Mon, May 4, 2015	9.55	9.55	9.55	9.55
512	NASDAQ	FXNC	Fri, May 1, 2015	9.90	9.90	9.75	9.75
511	NASDAQ	FXNC	Thu, Apr 30, 2015	9.75	9.75	9.75	9.75
510	NASDAQ	FXNC	Wed, Apr 29, 2015	9.50	9.54	9.50	9.52
509	NASDAQ	FXNC	Fri, Apr 24, 2015	9.50	9.50	9.50	9.50
508	NASDAQ	FXNC	Thu, Apr 9, 2015	9.80	9.80	9.80	9.80
507	NASDAQ	FXNC	Mon, Apr 6, 2015	9.95	9.95	9.95	9.95
506	NASDAQ	FXNC	Tue, Mar 31, 2015	9.95	9.95	9.90	9.90
505	NASDAQ	FXNC	Mon, Mar 30, 2015	9.93	9.93	9.90	9.90
504	NASDAQ	FXNC	Thu, Mar 26, 2015	9.50	9.85	9.50	9.85
503	NASDAQ	FXNC	Tue, Mar 24, 2015	9.99	10.00	8.35	9.20
502	NASDAQ	FXNC	Mon, Mar 23, 2015	9.85	9.95	9.84	9.95
501	NASDAQ	FXNC	Fri, Mar 20, 2015	9.78	9.78	9.78	9.78
500	NASDAQ	FXNC	Thu, Mar 19, 2015	9.64	9.73	9.64	9.70
499	NASDAQ	FXNC	Wed, Mar 18, 2015	9.60	9.63	9.60	9.63
498	NASDAQ	FXNC	Tue, Mar 17, 2015	9.63	9.63	9.63	9.63
497	NASDAQ	FXNC	Fri, Mar 13, 2015	9.62	9.62	9.62	9.62
496	NASDAQ	FXNC	Thu, Mar 12, 2015	0.00	0.00	0.00	9.50
495	NASDAQ	FXNC	Wed, Mar 11, 2015	9.45	9.50	9.45	9.50
494	NASDAQ	FXNC	Tue, Mar 10, 2015	9.50	9.50	9.40	9.40
493	NASDAQ	FXNC	Mon, Mar 9, 2015	0.00	0.00	0.00	9.41
492	NASDAQ	FXNC	Fri, Mar 6, 2015	9.50	9.50	9.41	9.41
491	NASDAQ	FXNC	Fri, Feb 27, 2015	9.60	9.62	9.50	9.50
490	NASDAQ	FXNC	Thu, Feb 26, 2015	9.60	9.60	9.55	9.55
489	NASDAQ	FXNC	Wed, Feb 25, 2015	9.50	9.58	9.50	9.58
488	NASDAQ	FXNC	Thu, Feb 19, 2015	9.49	9.60	9.49	9.60
487	NASDAQ	FXNC	Tue, Feb 17, 2015	9.50	9.50	9.50	9.50
486	NASDAQ	FXNC	Fri, Feb 13, 2015	9.25	9.25	9.25	9.25
485	NASDAQ	FXNC	Thu, Feb 12, 2015	9.10	9.10	9.10	9.10
484	NASDAQ	FXNC	Wed, Feb 11, 2015	9.00	9.00	9.00	9.00
483	NASDAQ	FXNC	Tue, Feb 10, 2015	9.00	9.28	9.00	9.25
482	NASDAQ	FXNC	Mon, Feb 9, 2015	9.40	9.40	9.40	9.40
481	NASDAQ	FXNC	Fri, Feb 6, 2015	9.00	9.40	9.00	9.40
480	NASDAQ	FXNC	Thu, Feb 5, 2015	8.95	8.95	8.50	8.50
479	NASDAQ	FXNC	Wed, Feb 4, 2015	8.68	9.00	8.48	9.00
478	NASDAQ	FXNC	Tue, Feb 3, 2015	8.86	8.90	8.85	8.90
477	NASDAQ	FXNC	Mon, Feb 2, 2015	8.80	8.95	8.35	8.90
476	NASDAQ	FXNC	Fri, Jan 30, 2015	9.50	9.50	9.25	9.25
475	NASDAQ	FXNC	Thu, Jan 29, 2015	8.75	9.00	8.75	9.00
474	NASDAQ	FXNC	Tue, Jan 27, 2015	8.75	8.75	8.75	8.75
473	NASDAQ	FXNC	Mon, Jan 26, 2015	8.75	8.75	8.75	8.75
472	NASDAQ	FXNC	Fri, Jan 23, 2015	8.75	8.75	8.75	8.75
471	NASDAQ	FXNC	Thu, Jan 22, 2015	8.40	8.75	8.40	8.75
470	NASDAQ	FXNC	Wed, Jan 21, 2015	8.75	8.75	8.75	8.75
469	NASDAQ	FXNC	Tue, Jan 20, 2015	8.64	8.65	8.64	8.65
468	NASDAQ	FXNC	Fri, Jan 16, 2015	8.60	8.65	8.60	8.65
467	NASDAQ	FXNC	Mon, Jan 12, 2015	8.60	8.60	8.60	8.60
466	NASDAQ	FXNC	Tue, Dec 30, 2014	8.65	8.68	8.65	8.65
465	NASDAQ	FXNC	Fri, Dec 26, 2014	8.60	8.60	8.60	8.60
464	NASDAQ	FXNC	Tue, Dec 23, 2014	8.65	8.65	8.60	8.60
463	NASDAQ	FXNC	Mon, Dec 22, 2014	8.85	8.85	8.50	8.60
462	NASDAQ	FXNC	Fri, Dec 19, 2014	8.60	8.77	8.60	8.60
461	NASDAQ	FXNC	Thu, Dec 18, 2014	8.69	8.69	8.50	8.50
460	NASDAQ	FXNC	Wed, Dec 17, 2014	8.45	8.46	8.45	8.46
459	NASDAQ	FXNC	Tue, Dec 16, 2014	8.60	8.60	8.50	8.50
458	NASDAQ	FXNC	Mon, Dec 15, 2014	8.40	8.50	8.40	8.50
457	NASDAQ	FXNC	Fri, Dec 12, 2014	8.60	8.60	8.30	8.30
456	NASDAQ	FXNC	Thu, Dec 11, 2014	8.55	8.55	8.55	8.55
455	NASDAQ	FXNC	Wed, Dec 10, 2014	8.55	8.55	8.55	8.55
454	NASDAQ	FXNC	Mon, Dec 8, 2014	8.55	8.55	8.55	8.55
453	NASDAQ	FXNC	Fri, Dec 5, 2014	8.55	8.55	8.55	8.55
452	NASDAQ	FXNC	Thu, Dec 4, 2014	8.60	8.60	8.52	8.52
451	NASDAQ	FXNC	Wed, Dec 3, 2014	8.79	8.79	8.79	8.79
450	NASDAQ	FXNC	Tue, Dec 2, 2014	8.79	8.79	8.55	8.55
449	NASDAQ	FXNC	Wed, Nov 26, 2014	8.55	8.55	8.55	8.55
448	NASDAQ	FXNC	Tue, Nov 25, 2014	8.50	8.55	8.45	8.50
447	NASDAQ	FXNC	Mon, Nov 24, 2014	8.50	8.59	8.36	8.36
446	NASDAQ	FXNC	Fri, Nov 21, 2014	8.40	8.40	8.40	8.40
445	NASDAQ	FXNC	Thu, Nov 20, 2014	8.50	8.50	8.31	8.31
444	NASDAQ	FXNC	Wed, Nov 19, 2014	8.30	8.70	8.30	8.50
443	NASDAQ	FXNC	Tue, Nov 18, 2014	8.25	8.25	8.25	8.25
442	NASDAQ	FXNC	Mon, Nov 17, 2014	8.10	8.25	8.08	8.25
441	NASDAQ	FXNC	Tue, Nov 11, 2014	8.00	8.00	8.00	8.00
440	NASDAQ	FXNC	Fri, Nov 7, 2014	7.89	7.89	7.89	7.89
439	NASDAQ	FXNC	Wed, Nov 5, 2014	7.98	7.98	7.88	7.88
438	NASDAQ	FXNC	Tue, Nov 4, 2014	8.01	8.01	7.86	7.97
437	NASDAQ	FXNC	Fri, Oct 31, 2014	8.01	8.01	8.01	8.01
436	NASDAQ	FXNC	Thu, Oct 30, 2014	8.00	8.00	8.00	8.00
435	NASDAQ	FXNC	Wed, Oct 29, 2014	8.09	8.09	8.09	8.09
434	NASDAQ	FXNC	Tue, Oct 28, 2014	7.91	7.91	7.90	7.90
433	NASDAQ	FXNC	Mon, Oct 27, 2014	7.89	7.89	7.89	7.89
432	NASDAQ	FXNC	Thu, Oct 23, 2014	7.90	7.90	7.85	7.85
431	NASDAQ	FXNC	Wed, Oct 22, 2014	8.05	8.05	8.05	8.05
430	NASDAQ	FXNC	Tue, Oct 21, 2014	8.00	8.15	8.00	8.15
429	NASDAQ	FXNC	Mon, Oct 20, 2014	7.91	8.00	7.85	8.00
428	NASDAQ	FXNC	Wed, Oct 15, 2014	7.95	7.95	7.90	7.90
427	NASDAQ	FXNC	Mon, Oct 13, 2014	8.00	8.00	8.00	8.00
426	NASDAQ	FXNC	Fri, Oct 10, 2014	8.10	8.10	8.00	8.00
425	NASDAQ	FXNC	Thu, Oct 9, 2014	8.20	8.20	8.12	8.12
424	NASDAQ	FXNC	Tue, Oct 7, 2014	8.20	8.20	8.20	8.20
423	NASDAQ	FXNC	Fri, Oct 3, 2014	8.21	8.21	8.20	8.20
422	NASDAQ	FXNC	Wed, Oct 1, 2014	8.20	8.20	8.20	8.20
421	NASDAQ	FXNC	Tue, Sep 30, 2014	8.20	8.20	8.20	8.20
420	NASDAQ	FXNC	Mon, Sep 29, 2014	8.10	8.10	8.10	8.10
419	NASDAQ	FXNC	Tue, Sep 23, 2014	8.30	8.30	8.30	8.30
418	NASDAQ	FXNC	Fri, Sep 19, 2014	8.45	8.45	8.20	8.20
417	NASDAQ	FXNC	Tue, Sep 16, 2014	8.45	8.45	8.45	8.45
416	NASDAQ	FXNC	Fri, Sep 5, 2014	8.15	8.25	8.00	8.25
415	NASDAQ	FXNC	Thu, Sep 4, 2014	7.85	7.85	7.80	7.80
414	NASDAQ	FXNC	Tue, Sep 2, 2014	8.10	8.10	7.85	7.85
413	NASDAQ	FXNC	Wed, Aug 20, 2014	8.04	8.04	8.00	8.00
412	NASDAQ	FXNC	Mon, Aug 18, 2014	7.80	7.80	7.80	7.80
411	NASDAQ	FXNC	Thu, Aug 14, 2014	8.60	8.60	7.81	7.81
410	NASDAQ	FXNC	Fri, Aug 8, 2014	8.61	8.61	8.60	8.60
409	NASDAQ	FXNC	Wed, Aug 6, 2014	8.73	8.73	8.66	8.66
408	NASDAQ	FXNC	Thu, Jul 31, 2014	8.69	8.69	8.68	8.68
407	NASDAQ	FXNC	Wed, Jul 30, 2014	8.72	8.72	8.69	8.69
406	NASDAQ	FXNC	Tue, Jul 29, 2014	8.76	8.85	8.72	8.72
405	NASDAQ	FXNC	Mon, Jul 28, 2014	7.90	8.90	7.80	8.90
404	NASDAQ	FXNC	Fri, Jul 25, 2014	7.75	7.90	7.75	7.81
403	NASDAQ	FXNC	Thu, Jul 24, 2014	7.60	7.60	7.35	7.35
402	NASDAQ	FXNC	Tue, Jul 22, 2014	7.60	7.60	7.60	7.60
401	NASDAQ	FXNC	Thu, Jul 17, 2014	7.60	7.60	7.60	7.60
400	NASDAQ	FXNC	Wed, Jul 16, 2014	7.60	7.60	7.60	7.60
399	NASDAQ	FXNC	Tue, Jul 15, 2014	7.78	7.78	7.60	7.60
398	NASDAQ	FXNC	Mon, Jul 14, 2014	7.89	7.89	7.78	7.78
397	NASDAQ	FXNC	Thu, Jul 10, 2014	7.76	7.76	7.76	7.76
396	NASDAQ	FXNC	Wed, Jul 9, 2014	7.76	7.76	7.76	7.76
395	NASDAQ	FXNC	Tue, Jul 8, 2014	7.76	7.76	7.76	7.76
394	NASDAQ	FXNC	Mon, Jun 30, 2014	7.70	7.99	7.70	7.99
393	NASDAQ	FXNC	Mon, Jun 23, 2014	7.60	7.60	7.60	7.60
392	NASDAQ	FXNC	Fri, Jun 20, 2014	7.50	7.70	7.50	7.70
391	NASDAQ	FXNC	Thu, Jun 19, 2014	7.75	7.75	7.29	7.30
390	NASDAQ	FXNC	Tue, Jun 17, 2014	8.00	8.00	7.99	7.99
389	NASDAQ	FXNC	Wed, Jun 11, 2014	7.67	7.67	7.60	7.60
388	NASDAQ	FXNC	Mon, Jun 9, 2014	7.95	7.95	7.95	7.95
387	NASDAQ	FXNC	Mon, Jun 2, 2014	7.80	7.80	7.80	7.80
386	NASDAQ	FXNC	Thu, May 29, 2014	7.80	7.80	7.80	7.80
385	NASDAQ	FXNC	Wed, May 28, 2014	7.85	7.85	7.85	7.85
384	NASDAQ	FXNC	Mon, May 19, 2014	7.80	7.80	7.77	7.77
383	NASDAQ	FXNC	Wed, May 14, 2014	7.75	7.80	7.75	7.80
382	NASDAQ	FXNC	Thu, May 8, 2014	7.75	7.75	7.75	7.75
381	NASDAQ	FXNC	Wed, May 7, 2014	7.75	7.75	7.75	7.75
380	NASDAQ	FXNC	Tue, May 6, 2014	7.30	7.50	7.30	7.50
379	NASDAQ	FXNC	Wed, Apr 30, 2014	7.50	7.50	7.50	7.50
378	NASDAQ	FXNC	Tue, Apr 29, 2014	7.45	7.45	7.40	7.40
377	NASDAQ	FXNC	Fri, Apr 25, 2014	7.75	7.75	7.75	7.75
376	NASDAQ	FXNC	Thu, Apr 24, 2014	7.55	7.75	7.55	7.75
375	NASDAQ	FXNC	Mon, Apr 21, 2014	7.35	7.45	7.35	7.45
374	NASDAQ	FXNC	Wed, Apr 16, 2014	7.35	7.35	7.35	7.35
373	NASDAQ	FXNC	Mon, Apr 14, 2014	7.50	7.50	7.29	7.35
372	NASDAQ	FXNC	Thu, Apr 10, 2014	7.50	7.50	7.50	7.50
371	NASDAQ	FXNC	Wed, Apr 9, 2014	7.40	7.40	7.40	7.40
370	NASDAQ	FXNC	Tue, Apr 8, 2014	7.40	7.40	7.39	7.39
369	NASDAQ	FXNC	Mon, Apr 7, 2014	7.40	7.40	7.40	7.40
368	NASDAQ	FXNC	Thu, Apr 3, 2014	7.40	7.40	7.40	7.40
367	NASDAQ	FXNC	Wed, Apr 2, 2014	7.60	7.60	7.44	7.44
366	NASDAQ	FXNC	Tue, Apr 1, 2014	7.75	7.80	7.75	7.80
365	NASDAQ	FXNC	Mon, Mar 31, 2014	7.75	7.80	7.75	7.80
364	NASDAQ	FXNC	Fri, Mar 28, 2014	7.80	7.80	7.80	7.80
363	NASDAQ	FXNC	Wed, Mar 26, 2014	7.80	7.80	7.75	7.75
362	NASDAQ	FXNC	Tue, Mar 25, 2014	7.75	7.80	7.75	7.80
361	NASDAQ	FXNC	Fri, Mar 21, 2014	7.75	7.75	7.75	7.75
360	NASDAQ	FXNC	Thu, Mar 20, 2014	7.50	7.50	7.50	7.50
359	NASDAQ	FXNC	Wed, Mar 19, 2014	7.50	7.50	7.50	7.50
358	NASDAQ	FXNC	Tue, Mar 18, 2014	7.75	7.75	7.75	7.75
357	NASDAQ	FXNC	Thu, Mar 13, 2014	7.50	7.50	7.50	7.50
356	NASDAQ	FXNC	Tue, Mar 11, 2014	7.50	7.50	7.50	7.50
355	NASDAQ	FXNC	Fri, Mar 7, 2014	7.50	7.50	7.50	7.50
354	NASDAQ	FXNC	Thu, Mar 6, 2014	7.60	7.60	7.50	7.50
353	NASDAQ	FXNC	Tue, Mar 4, 2014	7.50	7.50	7.50	7.50
352	NASDAQ	FXNC	Mon, Mar 3, 2014	7.50	7.50	7.50	7.50
351	NASDAQ	FXNC	Fri, Feb 28, 2014	7.60	7.60	7.60	7.60
350	NASDAQ	FXNC	Thu, Feb 20, 2014	7.40	7.40	7.40	7.40
349	NASDAQ	FXNC	Wed, Feb 19, 2014	7.65	7.65	7.65	7.65
348	NASDAQ	FXNC	Tue, Feb 18, 2014	7.75	7.75	7.65	7.65
347	NASDAQ	FXNC	Fri, Feb 14, 2014	7.00	7.75	7.00	7.75
346	NASDAQ	FXNC	Fri, Feb 7, 2014	7.25	7.25	7.25	7.25
345	NASDAQ	FXNC	Wed, Feb 5, 2014	6.95	7.00	6.95	7.00
344	NASDAQ	FXNC	Tue, Feb 4, 2014	7.00	7.00	7.00	7.00
343	NASDAQ	FXNC	Fri, Jan 31, 2014	6.40	6.40	6.40	6.40
342	NASDAQ	FXNC	Thu, Jan 30, 2014	5.99	6.55	5.99	6.55
341	NASDAQ	FXNC	Wed, Jan 29, 2014	5.79	5.89	5.79	5.89
340	NASDAQ	FXNC	Mon, Jan 27, 2014	5.71	5.80	5.66	5.80
339	NASDAQ	FXNC	Fri, Jan 24, 2014	5.89	5.89	5.89	5.89
338	NASDAQ	FXNC	Thu, Jan 16, 2014	6.00	6.00	5.85	5.85
337	NASDAQ	FXNC	Wed, Jan 15, 2014	5.68	5.68	5.67	5.67
336	NASDAQ	FXNC	Mon, Jan 6, 2014	5.70	5.70	5.70	5.70
335	NASDAQ	FXNC	Tue, Dec 31, 2013	5.80	5.80	5.65	5.65
334	NASDAQ	FXNC	Mon, Dec 30, 2013	5.77	5.85	5.77	5.85
333	NASDAQ	FXNC	Fri, Dec 27, 2013	5.80	5.80	5.80	5.80
332	NASDAQ	FXNC	Thu, Dec 26, 2013	5.84	5.85	5.84	5.85
331	NASDAQ	FXNC	Mon, Dec 23, 2013	5.85	5.85	5.85	5.85
330	NASDAQ	FXNC	Thu, Dec 19, 2013	5.80	5.95	5.75	5.85
329	NASDAQ	FXNC	Wed, Dec 18, 2013	5.82	5.87	5.75	5.75
328	NASDAQ	FXNC	Wed, Dec 11, 2013	5.77	5.85	5.77	5.85
327	NASDAQ	FXNC	Tue, Dec 10, 2013	5.85	5.85	5.75	5.85
326	NASDAQ	FXNC	Mon, Dec 9, 2013	5.85	5.85	5.85	5.85
325	NASDAQ	FXNC	Thu, Dec 5, 2013	5.57	5.75	5.57	5.75
324	NASDAQ	FXNC	Wed, Dec 4, 2013	5.60	5.60	5.58	5.58
323	NASDAQ	FXNC	Wed, Nov 27, 2013	5.75	5.75	5.75	5.75
322	NASDAQ	FXNC	Tue, Nov 26, 2013	5.55	5.55	5.55	5.55
321	NASDAQ	FXNC	Mon, Nov 25, 2013	5.59	5.60	5.58	5.60
320	NASDAQ	FXNC	Fri, Nov 22, 2013	5.60	5.60	5.60	5.60
319	NASDAQ	FXNC	Wed, Nov 20, 2013	5.50	5.50	5.50	5.50
318	NASDAQ	FXNC	Fri, Nov 15, 2013	5.55	5.55	5.55	5.55
317	NASDAQ	FXNC	Thu, Nov 14, 2013	5.65	5.65	5.55	5.55
316	NASDAQ	FXNC	Tue, Nov 12, 2013	5.50	5.50	5.50	5.50
315	NASDAQ	FXNC	Mon, Nov 11, 2013	5.64	5.65	5.40	5.40
314	NASDAQ	FXNC	Fri, Nov 8, 2013	5.50	5.50	5.50	5.50
313	NASDAQ	FXNC	Wed, Nov 6, 2013	5.26	5.26	5.26	5.26
312	NASDAQ	FXNC	Tue, Nov 5, 2013	5.25	5.65	5.25	5.60
311	NASDAQ	FXNC	Mon, Nov 4, 2013	5.20	5.65	5.20	5.65
310	NASDAQ	FXNC	Tue, Oct 29, 2013	5.54	5.54	5.01	5.01
309	NASDAQ	FXNC	Mon, Oct 28, 2013	5.55	5.60	5.55	5.55
308	NASDAQ	FXNC	Thu, Oct 24, 2013	4.80	5.50	4.80	5.50
307	NASDAQ	FXNC	Wed, Oct 23, 2013	4.70	4.70	4.70	4.70
306	NASDAQ	FXNC	Tue, Oct 22, 2013	4.52	4.80	4.52	4.69
305	NASDAQ	FXNC	Mon, Oct 21, 2013	4.75	4.80	4.75	4.80
304	NASDAQ	FXNC	Fri, Oct 18, 2013	4.65	4.65	4.65	4.65
303	NASDAQ	FXNC	Tue, Oct 15, 2013	4.70	4.70	4.41	4.55
302	NASDAQ	FXNC	Mon, Oct 14, 2013	4.65	4.70	4.65	4.70
301	NASDAQ	FXNC	Fri, Oct 11, 2013	4.83	4.85	4.52	4.65
300	NASDAQ	FXNC	Thu, Oct 10, 2013	4.85	4.90	4.70	4.85
299	NASDAQ	FXNC	Tue, Oct 8, 2013	5.10	5.10	4.80	4.80
298	NASDAQ	FXNC	Mon, Oct 7, 2013	5.15	5.15	5.10	5.10
297	NASDAQ	FXNC	Fri, Oct 4, 2013	5.60	5.60	5.20	5.20
296	NASDAQ	FXNC	Thu, Oct 3, 2013	5.65	5.65	5.60	5.60
295	NASDAQ	FXNC	Tue, Oct 1, 2013	5.57	5.60	5.57	5.60
294	NASDAQ	FXNC	Mon, Sep 30, 2013	5.95	5.95	5.95	5.95
293	NASDAQ	FXNC	Fri, Sep 27, 2013	6.00	6.00	5.99	5.99
292	NASDAQ	FXNC	Thu, Sep 26, 2013	5.60	5.60	5.60	5.60
291	NASDAQ	FXNC	Tue, Sep 24, 2013	5.65	5.65	5.65	5.65
290	NASDAQ	FXNC	Mon, Sep 16, 2013	6.00	6.05	6.00	6.05
289	NASDAQ	FXNC	Fri, Sep 13, 2013	6.00	6.00	6.00	6.00
288	NASDAQ	FXNC	Tue, Sep 10, 2013	5.50	5.50	5.50	5.50
287	NASDAQ	FXNC	Mon, Sep 9, 2013	5.95	5.95	5.95	5.95
286	NASDAQ	FXNC	Thu, Sep 5, 2013	5.95	5.95	5.95	5.95
285	NASDAQ	FXNC	Tue, Sep 3, 2013	5.95	5.95	5.95	5.95
284	NASDAQ	FXNC	Fri, Aug 23, 2013	6.00	6.05	6.00	6.00
283	NASDAQ	FXNC	Tue, Aug 20, 2013	6.00	6.00	6.00	6.00
282	NASDAQ	FXNC	Mon, Aug 19, 2013	5.90	5.90	5.90	5.90
281	NASDAQ	FXNC	Fri, Aug 16, 2013	6.05	6.05	6.00	6.00
280	NASDAQ	FXNC	Thu, Aug 15, 2013	5.98	5.98	5.98	5.98
279	NASDAQ	FXNC	Wed, Aug 14, 2013	5.75	5.95	5.75	5.95
278	NASDAQ	FXNC	Tue, Aug 13, 2013	5.70	5.70	5.70	5.70
277	NASDAQ	FXNC	Mon, Aug 12, 2013	5.60	5.60	5.45	5.45
276	NASDAQ	FXNC	Fri, Aug 9, 2013	6.00	6.00	5.55	5.55
275	NASDAQ	FXNC	Thu, Aug 8, 2013	6.00	6.00	6.00	6.00
274	NASDAQ	FXNC	Wed, Aug 7, 2013	5.95	5.95	5.95	5.95
273	NASDAQ	FXNC	Wed, Jul 31, 2013	6.00	6.00	6.00	6.00
272	NASDAQ	FXNC	Tue, Jul 30, 2013	5.79	5.97	5.55	5.97
271	NASDAQ	FXNC	Thu, Jul 25, 2013	6.00	6.00	6.00	6.00
270	NASDAQ	FXNC	Wed, Jul 24, 2013	5.85	5.85	5.85	5.85
269	NASDAQ	FXNC	Tue, Jul 23, 2013	6.00	6.00	5.80	5.80
268	NASDAQ	FXNC	Mon, Jul 22, 2013	6.30	6.30	5.50	5.80
267	NASDAQ	FXNC	Fri, Jul 19, 2013	6.35	6.35	6.35	6.35
266	NASDAQ	FXNC	Thu, Jul 18, 2013	6.40	6.40	6.30	6.30
265	NASDAQ	FXNC	Wed, Jul 17, 2013	6.40	6.45	6.40	6.45
264	NASDAQ	FXNC	Tue, Jul 16, 2013	6.39	6.40	6.39	6.40
263	NASDAQ	FXNC	Mon, Jul 15, 2013	6.50	6.50	6.35	6.36
262	NASDAQ	FXNC	Fri, Jul 12, 2013	6.46	7.00	6.46	7.00
261	NASDAQ	FXNC	Wed, Jul 10, 2013	6.36	6.36	6.36	6.36
260	NASDAQ	FXNC	Mon, Jul 8, 2013	6.40	6.40	6.40	6.40
259	NASDAQ	FXNC	Fri, Jul 5, 2013	6.43	6.43	6.43	6.43
258	NASDAQ	FXNC	Thu, Jun 27, 2013	6.66	6.66	6.50	6.50
257	NASDAQ	FXNC	Wed, Jun 26, 2013	6.75	6.75	6.51	6.75
256	NASDAQ	FXNC	Mon, Jun 24, 2013	7.00	7.00	7.00	7.00
255	NASDAQ	FXNC	Tue, Jun 18, 2013	7.00	7.00	7.00	7.00
254	NASDAQ	FXNC	Mon, Jun 17, 2013	7.00	7.00	7.00	7.00
253	NASDAQ	FXNC	Tue, Jun 11, 2013	6.55	6.55	6.50	6.50
252	NASDAQ	FXNC	Mon, Jun 10, 2013	6.75	6.75	6.50	6.55
251	NASDAQ	FXNC	Wed, Jun 5, 2013	6.50	6.50	6.50	6.50
250	NASDAQ	FXNC	Mon, Jun 3, 2013	6.50	6.50	6.50	6.50
249	NASDAQ	FXNC	Fri, May 31, 2013	6.75	6.75	6.75	6.75
248	NASDAQ	FXNC	Tue, May 28, 2013	6.59	6.59	6.46	6.46
247	NASDAQ	FXNC	Thu, May 23, 2013	6.49	6.49	6.49	6.49
246	NASDAQ	FXNC	Wed, May 22, 2013	6.50	6.50	6.50	6.50
245	NASDAQ	FXNC	Tue, May 21, 2013	7.50	7.50	6.50	6.50
244	NASDAQ	FXNC	Tue, May 14, 2013	6.75	7.50	6.75	7.50
243	NASDAQ	FXNC	Thu, May 2, 2013	6.50	6.50	6.50	6.50
242	NASDAQ	FXNC	Thu, Apr 25, 2013	6.25	6.30	6.00	6.00
241	NASDAQ	FXNC	Mon, Apr 15, 2013	6.45	6.45	5.75	5.75
240	NASDAQ	FXNC	Fri, Apr 5, 2013	6.40	6.40	6.40	6.40
239	NASDAQ	FXNC	Mon, Apr 1, 2013	6.50	6.50	6.50	6.50
238	NASDAQ	FXNC	Tue, Mar 26, 2013	6.50	6.50	6.50	6.50
237	NASDAQ	FXNC	Mon, Mar 25, 2013	7.00	7.00	7.00	7.00
236	NASDAQ	FXNC	Fri, Mar 15, 2013	7.00	7.00	7.00	7.00
235	NASDAQ	FXNC	Thu, Mar 14, 2013	6.55	6.55	6.55	6.55
234	NASDAQ	FXNC	Wed, Mar 13, 2013	6.55	6.55	6.55	6.55
233	NASDAQ	FXNC	Thu, Feb 21, 2013	6.43	6.47	6.43	6.47
232	NASDAQ	FXNC	Wed, Feb 20, 2013	6.49	6.49	6.49	6.49
231	NASDAQ	FXNC	Tue, Feb 19, 2013	6.55	6.55	6.47	6.47
230	NASDAQ	FXNC	Fri, Feb 15, 2013	6.40	6.40	6.40	6.40
229	NASDAQ	FXNC	Wed, Feb 13, 2013	6.45	6.50	6.45	6.50
228	NASDAQ	FXNC	Tue, Feb 12, 2013	6.40	6.45	6.40	6.45
227	NASDAQ	FXNC	Mon, Feb 11, 2013	6.40	6.50	6.35	6.35
226	NASDAQ	FXNC	Fri, Feb 8, 2013	6.10	6.45	6.10	6.45
225	NASDAQ	FXNC	Wed, Feb 6, 2013	6.50	6.50	6.50	6.50
224	NASDAQ	FXNC	Tue, Feb 5, 2013	6.50	6.50	6.50	6.50
223	NASDAQ	FXNC	Fri, Feb 1, 2013	6.00	6.00	6.00	6.00
222	NASDAQ	FXNC	Wed, Jan 30, 2013	6.00	6.00	6.00	6.00
221	NASDAQ	FXNC	Mon, Jan 28, 2013	6.16	6.16	5.75	5.80
220	NASDAQ	FXNC	Fri, Jan 25, 2013	5.96	5.96	5.75	5.75
219	NASDAQ	FXNC	Tue, Jan 22, 2013	5.80	5.80	5.40	5.40
218	NASDAQ	FXNC	Thu, Jan 17, 2013	5.55	5.55	5.55	5.55
217	NASDAQ	FXNC	Wed, Jan 16, 2013	5.39	5.39	5.39	5.39
216	NASDAQ	FXNC	Mon, Jan 14, 2013	5.40	5.40	5.39	5.39
215	NASDAQ	FXNC	Fri, Jan 11, 2013	5.40	5.40	5.40	5.40
214	NASDAQ	FXNC	Wed, Jan 9, 2013	5.00	5.30	4.99	5.30
213	NASDAQ	FXNC	Tue, Jan 8, 2013	5.45	5.45	5.00	5.00
212	NASDAQ	FXNC	Mon, Jan 7, 2013	5.20	5.20	5.20	5.20
211	NASDAQ	FXNC	Mon, Dec 31, 2012	4.99	5.25	4.99	5.25
210	NASDAQ	FXNC	Mon, Dec 24, 2012	4.99	4.99	4.99	4.99
209	NASDAQ	FXNC	Fri, Dec 21, 2012	4.75	4.75	4.75	4.75
208	NASDAQ	FXNC	Wed, Dec 19, 2012	4.97	4.97	4.81	4.81
207	NASDAQ	FXNC	Tue, Dec 18, 2012	5.00	5.00	5.00	5.00
206	NASDAQ	FXNC	Fri, Dec 14, 2012	4.82	4.99	4.82	4.99
205	NASDAQ	FXNC	Wed, Dec 12, 2012	4.76	4.80	4.76	4.80
204	NASDAQ	FXNC	Tue, Dec 11, 2012	4.70	4.75	4.70	4.75
203	NASDAQ	FXNC	Mon, Dec 10, 2012	4.70	4.75	4.70	4.75
202	NASDAQ	FXNC	Fri, Dec 7, 2012	4.75	4.75	4.65	4.75
201	NASDAQ	FXNC	Wed, Dec 5, 2012	4.70	4.70	4.70	4.70
200	NASDAQ	FXNC	Tue, Dec 4, 2012	4.74	4.75	4.60	4.75
199	NASDAQ	FXNC	Mon, Dec 3, 2012	4.75	4.75	4.75	4.75
198	NASDAQ	FXNC	Thu, Nov 29, 2012	4.75	4.75	4.73	4.73
197	NASDAQ	FXNC	Wed, Nov 28, 2012	4.75	4.75	4.68	4.71
196	NASDAQ	FXNC	Tue, Nov 27, 2012	4.80	4.85	4.62	4.75
195	NASDAQ	FXNC	Wed, Nov 21, 2012	4.90	4.95	4.80	4.95
194	NASDAQ	FXNC	Tue, Nov 20, 2012	4.71	4.87	4.71	4.87
193	NASDAQ	FXNC	Fri, Nov 16, 2012	5.00	5.00	4.80	4.80
192	NASDAQ	FXNC	Wed, Nov 14, 2012	5.15	5.15	4.62	5.10
191	NASDAQ	FXNC	Tue, Nov 13, 2012	5.40	5.40	5.15	5.15
190	NASDAQ	FXNC	Tue, Nov 6, 2012	5.40	5.43	5.40	5.43
189	NASDAQ	FXNC	Thu, Nov 1, 2012	5.35	5.45	5.10	5.21
188	NASDAQ	FXNC	Tue, Oct 23, 2012	5.00	5.00	5.00	5.00
187	NASDAQ	FXNC	Fri, Oct 19, 2012	5.00	5.00	5.00	5.00
186	NASDAQ	FXNC	Thu, Oct 18, 2012	5.00	5.00	5.00	5.00
185	NASDAQ	FXNC	Wed, Oct 17, 2012	5.20	5.20	5.00	5.00
184	NASDAQ	FXNC	Tue, Oct 16, 2012	5.35	5.35	5.35	5.35
183	NASDAQ	FXNC	Mon, Oct 15, 2012	5.50	5.50	5.50	5.50
182	NASDAQ	FXNC	Tue, Oct 9, 2012	5.60	5.60	5.60	5.60
181	NASDAQ	FXNC	Fri, Sep 28, 2012	5.00	5.00	5.00	5.00
180	NASDAQ	FXNC	Wed, Sep 26, 2012	5.25	5.50	5.25	5.50
179	NASDAQ	FXNC	Tue, Sep 25, 2012	5.15	5.15	5.15	5.15
178	NASDAQ	FXNC	Wed, Sep 19, 2012	5.00	5.00	5.00	5.00
177	NASDAQ	FXNC	Tue, Sep 18, 2012	4.98	5.00	4.90	5.00
176	NASDAQ	FXNC	Mon, Sep 17, 2012	5.00	5.00	5.00	5.00
175	NASDAQ	FXNC	Fri, Sep 14, 2012	5.00	5.00	5.00	5.00
174	NASDAQ	FXNC	Thu, Sep 13, 2012	5.00	5.00	5.00	5.00
173	NASDAQ	FXNC	Wed, Sep 12, 2012	5.00	5.00	5.00	5.00
172	NASDAQ	FXNC	Tue, Sep 11, 2012	5.00	5.00	4.80	4.80
171	NASDAQ	FXNC	Mon, Sep 10, 2012	4.95	4.95	4.95	4.95
170	NASDAQ	FXNC	Fri, Sep 7, 2012	5.05	5.05	5.05	5.05
169	NASDAQ	FXNC	Thu, Sep 6, 2012	5.20	5.20	5.20	5.20
168	NASDAQ	FXNC	Wed, Sep 5, 2012	5.20	5.20	5.20	5.20
167	NASDAQ	FXNC	Tue, Sep 4, 2012	5.20	5.20	5.20	5.20
166	NASDAQ	FXNC	Fri, Aug 31, 2012	5.00	5.20	5.00	5.20
165	NASDAQ	FXNC	Thu, Aug 30, 2012	4.85	5.00	4.85	5.00
164	NASDAQ	FXNC	Wed, Aug 29, 2012	4.67	4.75	4.67	4.75
163	NASDAQ	FXNC	Tue, Aug 28, 2012	4.45	4.50	4.45	4.50
162	NASDAQ	FXNC	Mon, Aug 27, 2012	4.21	4.45	4.21	4.34
161	NASDAQ	FXNC	Wed, Aug 22, 2012	4.15	4.15	4.15	4.15
160	NASDAQ	FXNC	Fri, Aug 17, 2012	4.00	4.00	4.00	4.00
159	NASDAQ	FXNC	Tue, Aug 14, 2012	3.95	3.95	3.95	3.95
158	NASDAQ	FXNC	Fri, Aug 10, 2012	3.95	3.95	3.95	3.95
157	NASDAQ	FXNC	Thu, Aug 9, 2012	3.83	3.83	3.83	3.83
156	NASDAQ	FXNC	Wed, Aug 8, 2012	3.83	3.83	3.80	3.83
155	NASDAQ	FXNC	Tue, Aug 7, 2012	3.83	3.83	3.83	3.83
154	NASDAQ	FXNC	Fri, Aug 3, 2012	3.90	3.90	3.90	3.90
153	NASDAQ	FXNC	Wed, Aug 1, 2012	3.91	3.91	3.91	3.91
152	NASDAQ	FXNC	Wed, Jul 25, 2012	3.90	3.95	3.90	3.95
151	NASDAQ	FXNC	Tue, Jul 24, 2012	3.90	3.90	3.90	3.90
150	NASDAQ	FXNC	Thu, Jul 19, 2012	3.83	3.90	3.83	3.90
149	NASDAQ	FXNC	Tue, Jul 17, 2012	3.95	3.95	3.95	3.95
148	NASDAQ	FXNC	Mon, Jul 16, 2012	3.89	3.95	3.89	3.95
147	NASDAQ	FXNC	Fri, Jul 13, 2012	3.85	3.85	3.81	3.81
146	NASDAQ	FXNC	Wed, Jul 11, 2012	3.81	3.81	3.81	3.81
145	NASDAQ	FXNC	Tue, Jul 10, 2012	3.81	3.81	3.81	3.81
144	NASDAQ	FXNC	Mon, Jul 9, 2012	3.90	3.90	3.90	3.90
143	NASDAQ	FXNC	Fri, Jul 6, 2012	3.90	3.99	3.90	3.99
142	NASDAQ	FXNC	Thu, Jul 5, 2012	3.90	3.99	3.90	3.90
141	NASDAQ	FXNC	Mon, Jul 2, 2012	3.85	3.85	3.85	3.85
140	NASDAQ	FXNC	Thu, Jun 28, 2012	3.85	3.85	3.85	3.85
139	NASDAQ	FXNC	Wed, Jun 27, 2012	4.00	4.00	4.00	4.00
138	NASDAQ	FXNC	Tue, Jun 19, 2012	4.25	4.25	4.00	4.00
137	NASDAQ	FXNC	Thu, Jun 14, 2012	4.00	4.00	4.00	4.00
136	NASDAQ	FXNC	Wed, Jun 13, 2012	4.00	4.00	4.00	4.00
135	NASDAQ	FXNC	Tue, Jun 12, 2012	4.00	4.00	4.00	4.00
134	NASDAQ	FXNC	Fri, Jun 8, 2012	3.85	3.85	3.85	3.85
133	NASDAQ	FXNC	Thu, Jun 7, 2012	3.85	3.85	3.85	3.85
132	NASDAQ	FXNC	Wed, Jun 6, 2012	3.75	3.75	3.60	3.70
131	NASDAQ	FXNC	Mon, Jun 4, 2012	3.90	4.18	3.90	4.18
130	NASDAQ	FXNC	Fri, Jun 1, 2012	3.56	3.90	3.56	3.90
129	NASDAQ	FXNC	Thu, May 31, 2012	3.71	3.71	3.71	3.71
128	NASDAQ	FXNC	Wed, May 30, 2012	4.00	4.00	3.55	3.80
127	NASDAQ	FXNC	Tue, May 29, 2012	4.01	4.01	4.00	4.00
126	NASDAQ	FXNC	Fri, May 25, 2012	4.00	4.00	4.00	4.00
125	NASDAQ	FXNC	Thu, May 24, 2012	4.00	4.00	4.00	4.00
124	NASDAQ	FXNC	Mon, May 21, 2012	4.05	4.05	4.00	4.00
123	NASDAQ	FXNC	Wed, May 16, 2012	4.25	4.25	4.20	4.20
122	NASDAQ	FXNC	Thu, May 10, 2012	4.25	4.25	4.25	4.25
121	NASDAQ	FXNC	Tue, May 8, 2012	5.25	5.25	5.25	5.25
120	NASDAQ	FXNC	Mon, May 7, 2012	5.25	5.25	5.25	5.25
119	NASDAQ	FXNC	Tue, May 1, 2012	5.00	5.00	5.00	5.00
118	NASDAQ	FXNC	Mon, Apr 30, 2012	5.00	5.00	5.00	5.00
117	NASDAQ	FXNC	Thu, Apr 26, 2012	5.00	5.00	5.00	5.00
116	NASDAQ	FXNC	Tue, Apr 24, 2012	5.30	5.30	5.30	5.30
115	NASDAQ	FXNC	Thu, Apr 19, 2012	4.86	5.20	4.86	5.20
114	NASDAQ	FXNC	Wed, Apr 18, 2012	5.01	5.01	4.97	4.97
113	NASDAQ	FXNC	Mon, Apr 16, 2012	5.30	5.30	5.30	5.30
112	NASDAQ	FXNC	Fri, Apr 13, 2012	5.00	5.00	5.00	5.00
111	NASDAQ	FXNC	Thu, Apr 12, 2012	5.00	5.00	5.00	5.00
110	NASDAQ	FXNC	Tue, Apr 10, 2012	5.30	5.30	5.30	5.30
109	NASDAQ	FXNC	Mon, Apr 9, 2012	5.00	5.00	5.00	5.00
108	NASDAQ	FXNC	Tue, Apr 3, 2012	5.00	5.00	5.00	5.00
107	NASDAQ	FXNC	Mon, Mar 26, 2012	5.10	5.30	5.10	5.30
106	NASDAQ	FXNC	Thu, Mar 15, 2012	5.10	5.10	5.10	5.10
105	NASDAQ	FXNC	Wed, Mar 14, 2012	5.00	5.00	5.00	5.00
104	NASDAQ	FXNC	Thu, Mar 8, 2012	5.01	5.01	5.01	5.01
103	NASDAQ	FXNC	Wed, Mar 7, 2012	5.01	5.01	5.01	5.01
102	NASDAQ	FXNC	Tue, Mar 6, 2012	5.00	5.00	5.00	5.00
101	NASDAQ	FXNC	Fri, Mar 2, 2012	5.13	5.13	5.13	5.13
100	NASDAQ	FXNC	Thu, Mar 1, 2012	5.10	5.19	5.00	5.19
99	NASDAQ	FXNC	Wed, Feb 29, 2012	5.10	5.10	5.00	5.00
98	NASDAQ	FXNC	Mon, Feb 27, 2012	5.00	5.00	5.00	5.00
97	NASDAQ	FXNC	Fri, Feb 24, 2012	5.25	5.25	5.25	5.25
96	NASDAQ	FXNC	Thu, Feb 23, 2012	5.03	5.03	5.03	5.03
95	NASDAQ	FXNC	Tue, Feb 21, 2012	5.28	5.28	5.28	5.28
94	NASDAQ	FXNC	Fri, Feb 17, 2012	5.26	5.26	5.26	5.26
93	NASDAQ	FXNC	Thu, Feb 16, 2012	5.01	5.01	5.01	5.01
92	NASDAQ	FXNC	Wed, Feb 15, 2012	5.26	5.26	5.01	5.26
91	NASDAQ	FXNC	Fri, Feb 10, 2012	5.26	5.26	5.26	5.26
90	NASDAQ	FXNC	Thu, Feb 9, 2012	5.19	5.26	5.19	5.26
89	NASDAQ	FXNC	Wed, Feb 8, 2012	5.12	5.12	5.12	5.12
88	NASDAQ	FXNC	Mon, Feb 6, 2012	5.11	5.11	5.11	5.11
87	NASDAQ	FXNC	Fri, Feb 3, 2012	5.26	5.26	5.00	5.12
86	NASDAQ	FXNC	Thu, Feb 2, 2012	5.40	5.40	5.15	5.15
85	NASDAQ	FXNC	Tue, Jan 31, 2012	5.25	5.25	5.25	5.25
84	NASDAQ	FXNC	Mon, Jan 30, 2012	5.50	5.50	5.25	5.25
83	NASDAQ	FXNC	Wed, Jan 25, 2012	5.52	5.52	5.52	5.52
82	NASDAQ	FXNC	Tue, Jan 24, 2012	5.42	5.42	5.42	5.42
81	NASDAQ	FXNC	Mon, Jan 23, 2012	5.40	5.40	5.40	5.40
80	NASDAQ	FXNC	Fri, Jan 20, 2012	5.50	5.50	5.50	5.50
79	NASDAQ	FXNC	Wed, Jan 18, 2012	5.50	5.50	5.50	5.50
78	NASDAQ	FXNC	Tue, Jan 17, 2012	5.50	5.50	5.50	5.50
77	NASDAQ	FXNC	Thu, Jan 12, 2012	5.60	5.60	5.49	5.50
76	NASDAQ	FXNC	Wed, Jan 11, 2012	6.00	6.00	6.00	6.00
75	NASDAQ	FXNC	Tue, Jan 10, 2012	5.60	6.00	5.60	6.00
74	NASDAQ	FXNC	Mon, Jan 9, 2012	6.00	6.70	5.55	5.55
73	NASDAQ	FXNC	Fri, Jan 6, 2012	5.95	6.00	5.95	6.00
72	NASDAQ	FXNC	Thu, Jan 5, 2012	5.95	5.95	5.95	5.95
71	NASDAQ	FXNC	Fri, Dec 30, 2011	6.00	6.00	6.00	6.00
70	NASDAQ	FXNC	Wed, Dec 28, 2011	5.50	6.00	5.50	6.00
69	NASDAQ	FXNC	Tue, Dec 27, 2011	5.85	5.85	5.67	5.67
68	NASDAQ	FXNC	Fri, Dec 23, 2011	6.00	6.00	6.00	6.00
67	NASDAQ	FXNC	Wed, Dec 21, 2011	6.00	6.00	6.00	6.00
66	NASDAQ	FXNC	Mon, Dec 19, 2011	6.00	6.00	5.75	6.00
65	NASDAQ	FXNC	Fri, Dec 16, 2011	5.00	5.01	5.00	5.01
64	NASDAQ	FXNC	Thu, Dec 15, 2011	4.95	5.00	4.95	5.00
63	NASDAQ	FXNC	Wed, Dec 14, 2011	4.75	4.94	4.75	4.75
62	NASDAQ	FXNC	Tue, Dec 13, 2011	4.83	4.98	4.40	4.40
61	NASDAQ	FXNC	Fri, Dec 9, 2011	5.00	5.00	5.00	5.00
60	NASDAQ	FXNC	Thu, Dec 8, 2011	4.61	5.00	4.61	5.00
59	NASDAQ	FXNC	Wed, Dec 7, 2011	5.34	5.34	5.00	5.00
58	NASDAQ	FXNC	Tue, Dec 6, 2011	5.39	5.57	5.37	5.57
57	NASDAQ	FXNC	Fri, Dec 2, 2011	5.50	5.64	5.22	5.64
56	NASDAQ	FXNC	Thu, Dec 1, 2011	5.50	5.74	5.50	5.70
55	NASDAQ	FXNC	Tue, Nov 29, 2011	5.50	5.50	5.50	5.50
54	NASDAQ	FXNC	Mon, Nov 28, 2011	5.75	5.75	5.75	5.75
53	NASDAQ	FXNC	Fri, Nov 25, 2011	5.75	5.75	5.75	5.75
52	NASDAQ	FXNC	Tue, Nov 22, 2011	6.00	6.05	5.70	5.70
51	NASDAQ	FXNC	Mon, Nov 21, 2011	5.65	6.00	5.50	6.00
50	NASDAQ	FXNC	Fri, Nov 18, 2011	6.95	6.95	5.75	6.10
49	NASDAQ	FXNC	Thu, Nov 17, 2011	6.10	6.10	6.10	6.10
48	NASDAQ	FXNC	Mon, Nov 14, 2011	7.00	7.25	7.00	7.00
47	NASDAQ	FXNC	Wed, Nov 2, 2011	7.65	7.65	7.65	7.65
46	NASDAQ	FXNC	Tue, Nov 1, 2011	7.50	7.50	7.25	7.25
45	NASDAQ	FXNC	Mon, Oct 31, 2011	7.25	7.25	7.21	7.21
44	NASDAQ	FXNC	Thu, Oct 27, 2011	7.20	7.20	7.20	7.20
43	NASDAQ	FXNC	Tue, Oct 25, 2011	7.60	7.60	7.60	7.60
42	NASDAQ	FXNC	Mon, Oct 24, 2011	7.20	7.20	7.20	7.20
41	NASDAQ	FXNC	Fri, Oct 21, 2011	7.61	7.75	7.20	7.75
40	NASDAQ	FXNC	Wed, Oct 19, 2011	7.62	7.62	7.62	7.62
39	NASDAQ	FXNC	Tue, Oct 18, 2011	7.62	7.62	7.62	7.62
38	NASDAQ	FXNC	Fri, Oct 14, 2011	7.62	7.62	7.62	7.62
37	NASDAQ	FXNC	Thu, Sep 29, 2011	8.35	8.35	8.35	8.35
36	NASDAQ	FXNC	Tue, Sep 27, 2011	7.60	7.60	7.60	7.60
35	NASDAQ	FXNC	Fri, Sep 23, 2011	8.50	8.50	8.50	8.50
34	NASDAQ	FXNC	Thu, Sep 22, 2011	8.35	8.35	8.35	8.35
33	NASDAQ	FXNC	Fri, Sep 16, 2011	8.35	8.50	8.35	8.50
32	NASDAQ	FXNC	Mon, Sep 12, 2011	8.40	8.60	8.40	8.60
31	NASDAQ	FXNC	Tue, Sep 6, 2011	8.40	8.60	8.40	8.60
30	NASDAQ	FXNC	Mon, Aug 29, 2011	8.70	8.75	8.60	8.75
29	NASDAQ	FXNC	Fri, Aug 26, 2011	8.60	8.60	8.60	8.60
28	NASDAQ	FXNC	Thu, Aug 25, 2011	9.00	9.50	9.00	9.50
27	NASDAQ	FXNC	Mon, Aug 22, 2011	9.25	9.25	9.25	9.25
26	NASDAQ	FXNC	Fri, Aug 19, 2011	9.25	9.25	9.25	9.25
25	NASDAQ	FXNC	Mon, Aug 15, 2011	9.25	9.50	9.00	9.00
24	NASDAQ	FXNC	Fri, Aug 12, 2011	9.00	9.00	9.00	9.00
23	NASDAQ	FXNC	Thu, Aug 11, 2011	9.00	9.25	8.60	9.00
22	NASDAQ	FXNC	Tue, Aug 9, 2011	9.25	9.25	9.05	9.05
21	NASDAQ	FXNC	Fri, Aug 5, 2011	9.25	10.50	9.25	9.25
20	NASDAQ	FXNC	Thu, Aug 4, 2011	9.25	9.25	9.25	9.25
19	NASDAQ	FXNC	Tue, Aug 2, 2011	8.62	8.62	7.75	8.50
18	NASDAQ	FXNC	Mon, Aug 1, 2011	8.70	8.70	8.70	8.70
17	NASDAQ	FXNC	Fri, Jul 29, 2011	9.20	9.20	9.20	9.20
16	NASDAQ	FXNC	Mon, Jul 25, 2011	9.45	9.45	8.70	9.20
15	NASDAQ	FXNC	Thu, Jul 21, 2011	9.30	9.69	9.30	9.69
14	NASDAQ	FXNC	Wed, Jul 20, 2011	9.75	9.75	9.75	9.75
13	NASDAQ	FXNC	Tue, Jul 19, 2011	9.40	9.40	9.40	9.40
12	NASDAQ	FXNC	Tue, Jun 28, 2011	9.75	10.20	9.75	10.20
11	NASDAQ	FXNC	Wed, Jun 22, 2011	10.25	10.35	9.35	10.35
10	NASDAQ	FXNC	Tue, Jun 21, 2011	10.25	10.25	10.25	10.25
9	NASDAQ	FXNC	Mon, Jun 20, 2011	10.70	10.70	10.70	10.70
8	NASDAQ	FXNC	Fri, Jun 17, 2011	10.65	10.65	10.65	10.65
7	NASDAQ	FXNC	Thu, Jun 16, 2011	10.25	10.65	10.25	10.50
6	NASDAQ	FXNC	Tue, Jun 14, 2011	10.50	10.50	10.50	10.50
5	NASDAQ	FXNC	Tue, Jun 7, 2011	10.25	10.50	10.25	10.50
4	NASDAQ	FXNC	Wed, Jun 1, 2011	10.35	10.65	10.35	10.65
3	NASDAQ	FXNC	Tue, May 31, 2011	10.70	10.85	10.30	10.50
2	NASDAQ	FXNC	Thu, May 26, 2011	10.30	10.30	10.30	10.30
1	NASDAQ	FXNC	Tue, May 24, 2011	10.55	10.55	10.35	10.50
#	Exchange	Symbol	Date	Open	High	Low	Close

First National Corp NASDAQ:FXNC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024