Skip to main content
logo
First National Corporation (FXNC)
NASDAQ: FXNC · Real-Time Price · USD
27.60
+0.45 (1.66%)
Apr 6, 2026, 4:00 PM EDT - Market closed

First National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%65,683
Mar 27, 202626.3726.6426.3026.4026.40-0.45%31,987
Mar 26, 202626.3526.6726.3026.5226.52-0.19%22,917
Mar 25, 202626.6926.7626.3826.5726.570.38%27,419
Mar 24, 202626.3326.6326.1526.4726.470.53%43,460
Mar 23, 202626.4226.8826.2026.3326.331.66%46,246
Mar 20, 202626.1226.3225.7525.9025.90-0.65%88,965
Mar 19, 202625.3626.2925.2626.0726.072.40%54,388
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%88,758
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%50,045
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%63,001
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