Skip to main content
First National Corporation (FXNC)
NASDAQ: FXNC · Real-Time Price · USD
28.71
+0.44 (1.56%)
Apr 28, 2026, 4:00 PM EDT - Market closed

First National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.4029.3528.4028.7128.711.56%89,067
Apr 27, 202628.1728.7028.1728.2728.270.21%71,085
Apr 24, 202628.1028.5027.8528.2128.210.21%98,097
Apr 23, 202628.3928.5228.0028.1528.15-0.74%69,692
Apr 22, 202628.7129.1028.2928.3628.36-1.05%108,642
Apr 21, 202629.3229.6228.6128.6628.66-2.22%84,789
Apr 20, 202629.3729.7629.2629.3129.31-0.48%137,478
Apr 17, 202628.7629.8528.6629.4529.453.15%183,830
Apr 16, 202628.6028.8328.4428.5528.55-0.38%64,853
Apr 15, 202628.6628.8628.3528.6628.66-0.17%55,949
Apr 14, 202628.8129.0428.4728.7128.71-0.66%70,077
Apr 13, 202628.8029.0528.7528.9028.90-102,866
Apr 10, 202629.7329.7328.7028.9028.90-0.55%140,229
Apr 9, 202628.3629.2028.2529.0629.062.47%143,550
Apr 8, 202628.1928.7428.1928.3628.362.57%101,549
Apr 7, 202627.6727.7027.5027.6527.650.18%75,621
Apr 6, 202627.1127.6827.1027.6027.601.66%79,207
Apr 2, 202627.0127.3026.7727.1527.15-0.04%72,601
Apr 1, 202627.0828.0027.0827.1627.160.89%71,090
Mar 31, 202626.8827.3026.7226.9226.920.94%47,395
Mar 30, 202626.6626.7526.5126.6726.671.02%65,784
Mar 27, 202626.3726.6426.3026.4026.40-0.45%32,088
Mar 26, 202626.3526.6726.3026.5226.52-0.19%23,017
Mar 25, 202626.6926.7626.3826.5726.570.38%27,537
Mar 24, 202626.3326.6326.1526.4726.470.53%43,460
Mar 23, 202626.4226.8826.2026.3326.331.66%46,278
Mar 20, 202626.1226.3225.7525.9025.90-0.65%91,845
Mar 19, 202625.3626.2925.2626.0726.072.40%54,594
Mar 18, 202626.0326.2825.3725.4625.46-2.41%57,739
Mar 17, 202626.7326.8026.0526.0926.09-1.58%70,404
Mar 16, 202626.4826.9326.4726.5126.511.42%88,958
Mar 13, 202626.5026.9626.1326.1426.14-0.80%66,610
Mar 12, 202626.1126.5724.1626.3526.35-0.42%73,562
Mar 11, 202626.5526.8226.0826.4626.46-0.94%50,142
Mar 10, 202626.1227.1826.0526.7126.711.79%113,656
Mar 9, 202626.0126.3625.4026.2426.24-0.38%85,020
Mar 6, 202626.1826.4025.8326.3426.34-1.27%63,107
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%66,227
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