Skip to main content
First National Corporation (FXNC)
NASDAQ: FXNC · Real-Time Price · USD
30.54
+0.68 (2.28%)
Jun 26, 2026, 4:00 PM EDT - Market closed

First National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202630.1030.5629.6330.5430.542.28%514,454
Jun 25, 202629.9030.2529.6929.8629.86-0.30%55,881
Jun 24, 202630.0430.2529.7529.9529.950.13%95,670
Jun 23, 202629.4030.0329.2829.9129.911.91%158,431
Jun 22, 202629.4729.8229.1829.3529.35-0.03%57,075
Jun 18, 202629.4829.5529.0729.3629.361.10%186,711
Jun 17, 202629.6029.7928.9029.0429.04-1.73%60,372
Jun 16, 202629.4530.0029.2029.5529.550.89%65,691
Jun 15, 202630.3630.8629.1729.2929.29-2.98%82,134
Jun 12, 202629.6030.3029.6030.1930.192.13%92,371
Jun 11, 202629.7030.0129.1529.5629.560.10%56,605
Jun 10, 202629.7230.5129.5029.5329.530.17%80,261
Jun 9, 202629.2430.4029.1529.4829.481.10%69,296
Jun 8, 202629.0629.3628.9029.1629.160.34%66,800
Jun 5, 202628.3429.4528.3429.0629.062.54%103,775
Jun 4, 202627.9228.3927.9228.3428.342.98%80,341
Jun 3, 202628.0428.5027.4627.5227.52-2.45%42,455
Jun 2, 202627.8728.2527.8028.2128.211.44%81,771
Jun 1, 202627.6527.9826.9727.8127.810.05%48,582
May 29, 202627.9128.3527.6927.8027.80-0.27%62,693
May 28, 202628.0128.4427.9728.0427.870.14%88,592
May 27, 202627.9128.4027.9028.0027.830.21%55,949
May 26, 202628.0028.7027.8527.9427.770.43%49,682
May 22, 202627.9528.2827.7227.8227.65-0.11%39,346
May 21, 202627.2028.0926.7827.8527.681.79%56,018
May 20, 202627.0927.6126.6227.3627.191.86%51,449
May 19, 202627.1027.1926.7826.8626.70-0.56%80,748
May 18, 202626.5727.1526.5527.0126.851.66%90,837
May 15, 202626.7627.1626.3626.5726.41-1.30%49,037
May 14, 202626.7927.7626.6526.9226.760.90%35,652
May 13, 202626.8527.2226.6026.6826.52-1.19%46,493
May 12, 202627.1327.3726.6127.0026.84-0.70%52,406
May 11, 202628.1428.1427.1827.1927.03-2.75%54,984
May 8, 202627.9928.3627.7527.9627.79-99,968
May 7, 202627.4728.4427.4727.9627.791.67%122,201
May 6, 202627.4027.7127.2527.5027.330.88%82,859
May 5, 202626.8727.4326.8527.2627.091.53%119,944
May 4, 202627.1827.5026.7026.8526.69-1.07%92,155
May 1, 202626.7927.7526.4727.1426.981.57%95,576
Apr 30, 202627.6928.3526.4126.7226.56-4.40%97,184
Apr 29, 202628.6028.8027.8027.9527.78-2.65%66,529
Apr 28, 202628.4029.3528.4028.7128.541.56%89,067
Apr 27, 202628.1728.7028.1728.2728.100.21%71,085
Apr 24, 202628.1028.5027.8528.2128.040.21%104,561
Apr 23, 202628.3928.5228.0028.1527.98-0.74%69,692
Apr 22, 202628.7129.1028.2928.3628.19-1.05%115,265
Apr 21, 202629.3229.6228.6128.6628.49-2.22%84,898
Apr 20, 202629.3729.7629.2629.3129.13-0.48%141,014
Apr 17, 202628.7629.8528.6629.4529.273.15%183,830
Apr 16, 202628.6028.8328.4428.5528.38-0.38%64,859
Apr 15, 202628.6628.8628.3528.6628.49-0.17%55,949
Apr 14, 202628.8129.0428.4728.7128.54-0.66%75,763
Apr 13, 202628.8029.0528.7528.9028.72-102,866
Apr 10, 202629.7329.7328.7028.9028.72-0.55%140,319
Apr 9, 202628.3629.2028.2529.0628.882.47%143,550
Apr 8, 202628.1928.7428.1928.3628.192.57%101,549
Apr 7, 202627.6727.7027.5027.6527.480.18%75,621
Apr 6, 202627.1127.6827.1027.6027.431.66%79,207
Apr 2, 202627.0127.3026.7727.1526.99-0.04%72,601
Apr 1, 202627.0828.0027.0827.1627.000.89%71,090
Mar 31, 202626.8827.3026.7226.9226.760.94%47,395
Mar 30, 202626.6626.7526.5126.6726.511.02%65,784
Mar 27, 202626.3726.6426.3026.4026.24-0.45%32,088
Mar 26, 202626.3526.6726.3026.5226.36-0.19%23,017
Mar 25, 202626.6926.7626.3826.5726.410.38%27,537
Mar 24, 202626.3326.6326.1526.4726.310.53%43,460
Mar 23, 202626.4226.8826.2026.3326.171.66%46,278
Mar 20, 202626.1226.3225.7525.9025.74-0.65%91,845
Mar 19, 202625.3626.2925.2626.0725.912.40%54,594
Mar 18, 202626.0326.2825.3725.4625.31-2.41%57,739
Mar 17, 202626.7326.8026.0526.0925.93-1.58%70,404
Mar 16, 202626.4826.9326.4726.5126.351.42%88,958
Mar 13, 202626.5026.9626.1326.1425.98-0.80%66,610
Mar 12, 202626.1126.5724.1626.3526.19-0.42%73,562
Mar 11, 202626.5526.8226.0826.4626.30-0.94%50,142
Mar 10, 202626.1227.1826.0526.7126.551.79%113,656
Mar 9, 202626.0126.3625.4026.2426.08-0.38%85,020
Mar 6, 202626.1826.4025.8326.3426.18-1.27%63,107
Mar 5, 202626.8226.8526.3026.6826.52-0.30%72,914
Mar 4, 202626.8026.9526.7026.7626.600.49%138,381
Mar 3, 202626.4026.8226.2026.6326.47-0.63%66,227
Mar 2, 202626.2026.9126.0026.8026.640.94%79,080
Feb 27, 202626.8127.0726.2826.5526.39-1.99%53,432
Feb 26, 202627.2027.6926.9527.2626.930.33%95,593
Feb 25, 202626.6827.3026.6827.1726.842.03%67,621
Feb 24, 202626.8027.2326.5026.6326.30-0.26%43,909
Feb 23, 202627.7028.5026.6026.7026.37-3.64%65,234
Feb 20, 202627.6027.9726.9927.7127.370.51%97,696
Feb 19, 202627.3427.7727.1927.5727.230.25%58,980
Feb 18, 202628.0428.3127.5027.5027.16-2.03%73,892
Feb 17, 202628.1528.7528.0228.0727.73-0.50%55,233
Feb 13, 202627.8928.7627.5228.2127.862.03%127,958
Feb 12, 202627.6527.9627.0527.6527.310.62%78,561
Feb 11, 202628.0328.3927.4527.4827.14-1.68%54,133
Feb 10, 202628.4028.5727.9227.9527.61-1.76%44,823
Feb 9, 202628.7328.8928.3528.4528.10-0.52%57,887
Feb 6, 202628.4628.8328.2428.6028.251.38%74,432
Feb 5, 202628.0828.3827.9928.2127.860.46%78,966
Feb 4, 202627.9728.7627.9728.0827.741.23%104,270
Feb 3, 202627.0827.8026.8127.7427.402.70%124,014