First National Corporation (FXNC)
NASDAQ: FXNC · Real-Time Price · USD
26.35
+0.59 (2.29%)
Jan 30, 2026, 4:00 PM EST - Market closed
First National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 25.61 | 26.59 | 25.60 | 26.35 | 26.35 | 2.29% | 87,869 |
| Jan 29, 2026 | 25.82 | 25.82 | 25.54 | 25.76 | 25.76 | 0.90% | 57,177 |
| Jan 28, 2026 | 25.80 | 25.80 | 25.35 | 25.53 | 25.53 | -0.82% | 13,924 |
| Jan 27, 2026 | 26.00 | 26.00 | 25.66 | 25.74 | 25.74 | -0.85% | 15,612 |
| Jan 26, 2026 | 26.20 | 26.20 | 25.50 | 25.96 | 25.96 | -0.15% | 20,805 |
| Jan 23, 2026 | 26.48 | 26.48 | 25.89 | 26.00 | 26.00 | -1.48% | 26,916 |
| Jan 22, 2026 | 26.38 | 26.49 | 26.30 | 26.39 | 26.39 | 0.38% | 27,101 |
| Jan 21, 2026 | 25.73 | 26.49 | 25.73 | 26.29 | 26.29 | 2.74% | 60,662 |
| Jan 20, 2026 | 25.37 | 27.55 | 25.37 | 25.59 | 25.59 | -0.39% | 20,824 |
| Jan 16, 2026 | 25.65 | 26.00 | 25.55 | 25.69 | 25.69 | -0.08% | 30,465 |
| Jan 15, 2026 | 25.26 | 25.78 | 25.21 | 25.71 | 25.71 | 1.86% | 20,273 |
| Jan 14, 2026 | 25.15 | 25.28 | 25.09 | 25.24 | 25.24 | 0.52% | 27,840 |
| Jan 13, 2026 | 25.24 | 25.25 | 25.00 | 25.11 | 25.11 | -0.67% | 22,524 |
| Jan 12, 2026 | 25.31 | 25.44 | 25.18 | 25.28 | 25.28 | -0.55% | 11,527 |
| Jan 9, 2026 | 25.86 | 25.95 | 25.40 | 25.42 | 25.42 | -0.55% | 19,516 |
| Jan 8, 2026 | 24.62 | 25.73 | 24.60 | 25.56 | 25.56 | 3.99% | 32,154 |
| Jan 7, 2026 | 24.67 | 24.76 | 24.27 | 24.58 | 24.58 | -0.04% | 34,583 |
| Jan 6, 2026 | 24.50 | 24.75 | 24.32 | 24.59 | 24.59 | -0.02% | 19,697 |
| Jan 5, 2026 | 24.49 | 25.21 | 24.49 | 24.60 | 24.60 | 0.22% | 47,655 |
| Jan 2, 2026 | 25.42 | 25.42 | 24.47 | 24.54 | 24.54 | -2.77% | 16,764 |
| Dec 31, 2025 | 25.40 | 25.40 | 25.16 | 25.24 | 25.24 | -0.43% | 22,367 |
| Dec 30, 2025 | 25.66 | 25.66 | 25.29 | 25.35 | 25.35 | -0.59% | 16,346 |
| Dec 29, 2025 | 25.56 | 25.67 | 25.32 | 25.50 | 25.50 | - | 15,447 |
| Dec 26, 2025 | 25.74 | 25.78 | 25.33 | 25.50 | 25.50 | -0.35% | 15,499 |
| Dec 24, 2025 | 25.60 | 25.93 | 25.55 | 25.59 | 25.59 | 0.51% | 10,980 |
| Dec 23, 2025 | 25.52 | 25.86 | 25.46 | 25.46 | 25.46 | -0.55% | 11,515 |
| Dec 22, 2025 | 25.90 | 25.99 | 25.59 | 25.60 | 25.60 | -1.16% | 35,022 |
| Dec 19, 2025 | 26.32 | 26.49 | 25.88 | 25.90 | 25.90 | -1.52% | 55,106 |
| Dec 18, 2025 | 26.30 | 26.48 | 26.15 | 26.30 | 26.30 | 0.54% | 16,922 |
| Dec 17, 2025 | 26.20 | 26.33 | 26.08 | 26.16 | 26.16 | -0.15% | 28,393 |
| Dec 16, 2025 | 26.25 | 26.28 | 26.05 | 26.20 | 26.20 | 0.04% | 20,360 |
| Dec 15, 2025 | 25.90 | 26.24 | 25.71 | 26.19 | 26.19 | 1.12% | 58,325 |
| Dec 12, 2025 | 25.98 | 25.98 | 25.85 | 25.90 | 25.90 | 0.47% | 18,237 |
| Dec 11, 2025 | 25.68 | 25.91 | 25.50 | 25.78 | 25.78 | 0.78% | 44,527 |
| Dec 10, 2025 | 24.50 | 25.72 | 24.50 | 25.58 | 25.58 | 4.07% | 64,975 |
| Dec 9, 2025 | 24.35 | 24.80 | 24.35 | 24.58 | 24.58 | 0.74% | 16,995 |
| Dec 8, 2025 | 24.85 | 24.85 | 24.40 | 24.40 | 24.40 | -0.77% | 18,523 |
| Dec 5, 2025 | 24.75 | 24.82 | 24.59 | 24.59 | 24.59 | -0.16% | 11,664 |
| Dec 4, 2025 | 24.75 | 24.75 | 24.50 | 24.63 | 24.63 | 0.29% | 23,203 |
| Dec 3, 2025 | 24.60 | 24.74 | 24.56 | 24.56 | 24.56 | 1.07% | 16,444 |
| Dec 2, 2025 | 24.75 | 24.80 | 24.30 | 24.30 | 24.30 | -1.20% | 16,737 |
| Dec 1, 2025 | 24.55 | 24.75 | 24.44 | 24.60 | 24.60 | 0.39% | 11,828 |
| Nov 28, 2025 | 24.31 | 24.70 | 24.31 | 24.50 | 24.50 | -0.04% | 7,324 |
| Nov 26, 2025 | 24.75 | 24.79 | 24.25 | 24.51 | 24.34 | -0.37% | 21,804 |
| Nov 25, 2025 | 23.94 | 24.79 | 23.94 | 24.60 | 24.43 | 2.76% | 20,517 |
| Nov 24, 2025 | 24.16 | 24.45 | 23.71 | 23.94 | 23.77 | -0.08% | 17,798 |
| Nov 21, 2025 | 23.09 | 24.08 | 23.09 | 23.96 | 23.79 | 3.59% | 34,891 |
| Nov 20, 2025 | 23.74 | 23.79 | 23.07 | 23.13 | 22.97 | -0.17% | 14,614 |
| Nov 19, 2025 | 24.00 | 24.00 | 23.17 | 23.17 | 23.01 | -0.79% | 18,957 |
| Nov 18, 2025 | 24.20 | 24.20 | 23.25 | 23.36 | 23.19 | -0.62% | 15,523 |