Skip to main content
First National Corporation (FXNC)
NASDAQ: FXNC · Real-Time Price · USD
26.34
-0.34 (-1.27%)
Mar 6, 2026, 4:00 PM EST - Market closed

First National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.1826.4025.8326.3426.34-1.27%63,001
Mar 5, 202626.8226.8526.3026.6826.68-0.30%72,914
Mar 4, 202626.8026.9526.7026.7626.760.49%138,381
Mar 3, 202626.4026.8226.2026.6326.63-0.63%66,212
Mar 2, 202626.2026.9126.0026.8026.800.94%79,080
Feb 27, 202626.8127.0726.2826.5526.55-2.60%53,432
Feb 26, 202627.2027.6926.9527.2627.090.33%95,593
Feb 25, 202626.6827.3026.6827.1727.002.03%67,621
Feb 24, 202626.8027.2326.5026.6326.46-0.26%43,909
Feb 23, 202627.7028.5026.6026.7026.53-3.64%65,234
Feb 20, 202627.6027.9726.9927.7127.540.51%97,696
Feb 19, 202627.3427.7727.1927.5727.400.25%58,980
Feb 18, 202628.0428.3127.5027.5027.33-2.03%73,892
Feb 17, 202628.1528.7528.0228.0727.89-0.50%55,233
Feb 13, 202627.8928.7627.5228.2128.032.03%127,958
Feb 12, 202627.6527.9627.0527.6527.480.62%78,561
Feb 11, 202628.0328.3927.4527.4827.31-1.68%54,133
Feb 10, 202628.4028.5727.9227.9527.78-1.76%44,823
Feb 9, 202628.7328.8928.3528.4528.27-0.52%57,887
Feb 6, 202628.4628.8328.2428.6028.421.38%74,432
Feb 5, 202628.0828.3827.9928.2128.030.46%78,966
Feb 4, 202627.9728.7627.9728.0827.901.23%104,270
Feb 3, 202627.0827.8026.8127.7427.572.70%124,014
Feb 2, 202626.3327.0726.2627.0126.842.50%75,960
Jan 30, 202625.6126.5925.6026.3526.192.29%87,869
Jan 29, 202625.8225.8225.5425.7625.600.90%57,177
Jan 28, 202625.8025.8025.3525.5325.37-0.82%13,924
Jan 27, 202626.0026.0025.6625.7425.58-0.85%15,612
Jan 26, 202626.2026.2025.5025.9625.80-0.15%20,805
Jan 23, 202626.4826.4825.8926.0025.84-1.48%26,941
Jan 22, 202626.3826.4926.3026.3926.230.38%27,101
Jan 21, 202625.7326.4925.7326.2926.132.74%60,662
Jan 20, 202625.3727.5525.3725.5925.43-0.39%20,831
Jan 16, 202625.6526.0025.5525.6925.53-0.08%30,618
Jan 15, 202625.2625.7825.2125.7125.551.86%20,273
Jan 14, 202625.1525.2825.0925.2425.080.52%27,840
Jan 13, 202625.2425.2525.0025.1124.95-0.67%22,524
Jan 12, 202625.3125.4425.1825.2825.12-0.55%11,527
Jan 9, 202625.8625.9525.4025.4225.26-0.55%19,516
Jan 8, 202624.6225.7324.6025.5625.403.99%32,154
Jan 7, 202624.6724.7624.2724.5824.43-0.04%34,583
Jan 6, 202624.5024.7524.3224.5924.44-0.02%19,697
Jan 5, 202624.4925.2124.4924.6024.440.22%47,655
Jan 2, 202625.4225.4224.4724.5424.39-2.77%16,764
Dec 31, 202525.4025.4025.1625.2425.08-0.43%22,367
Dec 30, 202525.6625.6625.2925.3525.19-0.59%16,346
Dec 29, 202525.5625.6725.3225.5025.34-15,447
Dec 26, 202525.7425.7825.3325.5025.34-0.35%15,499
Dec 24, 202525.6025.9325.5525.5925.430.51%10,980
Dec 23, 202525.5225.8625.4625.4625.30-0.55%11,515
Dec 22, 202525.9025.9925.5925.6025.44-1.16%35,022
Dec 19, 202526.3226.4925.8825.9025.74-1.52%55,106
Dec 18, 202526.3026.4826.1526.3026.140.54%16,922
Dec 17, 202526.2026.3326.0826.1626.00-0.15%28,393
Dec 16, 202526.2526.2826.0526.2026.040.04%20,360
Dec 15, 202525.9026.2425.7126.1926.031.12%58,325
Dec 12, 202525.9825.9825.8525.9025.740.47%18,237
Dec 11, 202525.6825.9125.5025.7825.620.78%44,527
Dec 10, 202524.5025.7224.5025.5825.424.07%64,975
Dec 9, 202524.3524.8024.3524.5824.430.74%16,995
Dec 8, 202524.8524.8524.4024.4024.25-0.77%18,523
Dec 5, 202524.7524.8224.5924.5924.44-0.16%11,664
Dec 4, 202524.7524.7524.5024.6324.480.29%23,203
Dec 3, 202524.6024.7424.5624.5624.411.07%16,444
Dec 2, 202524.7524.8024.3024.3024.15-1.20%16,737
Dec 1, 202524.5524.7524.4424.6024.440.39%11,828
Nov 28, 202524.3124.7024.3124.5024.35-0.04%7,324
Nov 26, 202524.7524.7924.2524.5124.19-0.37%21,804
Nov 25, 202523.9424.7923.9424.6024.282.76%20,517
Nov 24, 202524.1624.4523.7123.9423.63-0.08%17,798
Nov 21, 202523.0924.0823.0923.9623.653.59%34,891
Nov 20, 202523.7423.7923.0723.1322.83-0.17%14,614
Nov 19, 202524.0024.0023.1723.1722.87-0.79%18,957
Nov 18, 202524.2024.2023.2523.3623.05-0.62%15,523
Nov 17, 202524.0324.2723.5023.5023.19-2.69%15,083
Nov 14, 202524.0124.4523.9024.1523.830.21%25,758
Nov 13, 202523.8024.3723.7524.1023.781.64%13,675
Nov 12, 202523.8123.8523.6023.7123.400.85%10,200
Nov 11, 202523.2623.6523.0523.5123.201.95%20,551
Nov 10, 202523.5923.5923.0023.0622.760.87%11,587
Nov 7, 202523.1323.1322.8622.8622.56-0.39%10,072
Nov 6, 202523.1023.1622.8722.9522.65-0.86%11,840
Nov 5, 202522.6523.2022.6523.1522.852.89%13,806
Nov 4, 202522.8222.8222.4222.5022.200.09%13,168
Nov 3, 202522.5522.6922.4022.4822.18-0.18%11,255
Oct 31, 202522.2222.6022.1022.5222.220.99%11,601
Oct 30, 202522.1522.7022.1522.3022.010.04%40,534
Oct 29, 202522.5122.8822.0922.2922.00-1.02%14,156
Oct 28, 202522.7222.8922.5222.5222.22-0.84%8,201
Oct 27, 202522.9623.1422.7022.7122.41-1.05%11,095
Oct 24, 202522.7323.1222.7322.9522.650.75%23,241
Oct 23, 202522.8922.9522.6122.7822.48-0.13%22,494
Oct 22, 202522.1523.2422.1022.8122.513.82%28,739
Oct 21, 202522.1522.2721.8621.9721.68-0.95%24,709
Oct 20, 202522.1622.3222.0322.1821.891.05%15,311
Oct 17, 202521.9122.5921.9121.9521.660.18%15,732
Oct 16, 202522.6122.6121.5921.9121.62-2.14%13,008
Oct 15, 202522.6422.6422.2522.3922.100.09%13,667
Oct 14, 202521.7522.4421.7022.3722.082.73%17,602
Oct 13, 202522.0222.1721.7821.7821.49-0.11%8,994