Skip to main content
First National Corporation (FXNC)
NASDAQ: FXNC · Real-Time Price · USD
25.01
-0.39 (-1.54%)
Feb 21, 2025, 4:00 PM EST - Market closed

First National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202525.5525.8225.0325.4025.40-1.63%26,412
Feb 19, 202525.6826.0025.5825.8225.82-21,942
Feb 18, 202526.0026.1425.8225.8225.82-1.07%16,958
Feb 14, 202525.9026.1525.9026.1026.100.97%11,473
Feb 13, 202525.9626.2025.7525.8525.85-0.96%28,807
Feb 12, 202526.2026.6026.0826.1026.10-0.76%43,236
Feb 11, 202526.2326.5026.0026.3026.30-0.11%37,785
Feb 10, 202526.0326.7526.0326.3326.33-0.64%28,116
Feb 7, 202526.7526.7526.4426.5026.50-0.60%20,085
Feb 6, 202525.2526.9725.2026.6626.665.63%95,319
Feb 5, 202525.0025.2625.0025.2425.240.48%18,676
Feb 4, 202525.0925.2425.0925.1225.120.16%21,312
Feb 3, 202525.4925.4925.0025.0825.08-1.26%16,659
Jan 31, 202524.9825.4424.8925.4025.400.95%11,579
Jan 30, 202525.2025.3425.1225.1625.160.72%10,138
Jan 29, 202525.1825.2624.8524.9824.980.44%8,144
Jan 28, 202524.6025.4424.6024.8724.870.40%9,737
Jan 27, 202524.5024.9024.5024.7724.771.10%15,244
Jan 24, 202524.1024.6624.1024.5024.501.16%12,269
Jan 23, 202524.6624.6624.0324.2224.220.50%15,885
Jan 22, 202524.3024.3323.9624.1024.10-0.21%9,686
Jan 21, 202524.0024.4123.9924.1524.150.62%18,526
Jan 17, 202523.2824.0023.2824.0024.003.09%93,353
Jan 16, 202523.2623.3123.1323.2823.280.69%4,553
Jan 15, 202523.7423.7423.1223.1223.122.21%5,155
Jan 14, 202522.8623.1822.6222.6222.620.09%7,534
Jan 13, 202522.6022.8722.6022.6022.60-0.18%4,218
Jan 10, 202522.9023.3222.6122.6422.64-1.78%9,736
Jan 8, 202523.1023.2423.0523.0523.05-0.17%8,295
Jan 7, 202523.4823.4923.0223.0923.09-1.16%7,486
Jan 6, 202522.9423.4322.9423.3623.362.73%18,952
Jan 3, 202522.6722.8222.5522.7422.740.18%13,607
Jan 2, 202522.9423.0822.6722.7022.70-1.35%8,559
Dec 31, 202423.2323.2523.0123.0123.01-1.24%4,093
Dec 30, 202423.6023.8423.1823.3023.30-1.98%10,199
Dec 27, 202423.9123.9923.3823.7723.77-1.16%34,973
Dec 26, 202423.9024.1723.9024.0524.05-8,814
Dec 24, 202424.1824.1923.9024.0524.050.33%17,212
Dec 23, 202424.3724.4823.8723.9723.97-1.20%20,152
Dec 20, 202424.5024.8823.9824.2624.260.66%160,374
Dec 19, 202424.8524.8524.1024.1024.100.17%42,012
Dec 18, 202425.0025.0824.0624.0624.06-3.30%39,219
Dec 17, 202424.8325.1524.6824.8824.880.08%35,393
Dec 16, 202425.2825.4024.8624.8624.86-1.93%24,380
Dec 13, 202425.6825.6825.3425.3525.35-1.29%15,031
Dec 12, 202425.6825.7625.3525.6825.68-15,126
Dec 11, 202425.7026.0025.5125.6825.68-0.08%25,878
Dec 10, 202425.6026.0025.3725.7025.70-0.19%26,455
Dec 9, 202425.3125.7525.3125.7525.751.58%24,584
Dec 6, 202425.3925.4125.3125.3525.350.20%10,871
Dec 5, 202425.1825.5125.1025.3025.301.44%14,216
Dec 4, 202424.8125.0024.4424.9424.940.08%33,101
Dec 3, 202425.2425.2524.6524.9224.92-0.40%15,718
Dec 2, 202424.7225.4124.6025.0225.020.81%15,591
Nov 29, 202424.9924.9924.5524.8224.820.16%11,898
Nov 27, 202424.3524.9224.2624.7824.631.77%23,523
Nov 26, 202423.7924.3523.6924.3524.202.92%23,884
Nov 25, 202422.8023.7922.4623.6623.514.92%43,286
Nov 22, 202422.5022.7522.5022.5522.41-7,397
Nov 21, 202422.9023.0922.5522.5522.41-1.70%9,215
Nov 20, 202423.3223.3222.7222.9422.80-0.69%13,539
Nov 19, 202423.3623.5923.1023.1022.96-0.86%11,966
Nov 18, 202424.0024.0023.2223.3023.16-2.10%21,539
Nov 15, 202423.8924.0523.5023.8023.65-0.38%25,344
Nov 14, 202424.0024.0923.7523.8923.740.17%17,027
Nov 13, 202423.6924.5923.4023.8523.701.19%15,519
Nov 12, 202422.9023.6022.8023.5723.423.20%16,816
Nov 11, 202422.6322.9022.5322.8422.701.74%6,770
Nov 8, 202422.7222.7222.4522.4522.31-0.22%2,518
Nov 7, 202422.6722.7022.5022.5022.36-0.97%5,988
Nov 6, 202421.4722.9521.3522.7222.586.32%32,349
Nov 5, 202421.3521.4721.3021.3721.240.09%13,333
Nov 4, 202421.0821.3521.0821.3521.220.47%11,932
Nov 1, 202421.1621.2521.1521.2521.120.33%2,518
Oct 31, 202421.1121.2221.0421.1821.050.14%7,137
Oct 30, 202421.1921.1921.1421.1521.020.71%2,142
Oct 29, 202420.8821.0020.8821.0020.87-5,143
Oct 28, 202421.0021.1820.6921.0020.871.35%7,399
Oct 25, 202420.7120.9920.7020.7220.59-1.33%5,660
Oct 24, 202420.6721.0020.6721.0020.870.05%8,960
Oct 23, 202420.5321.0020.5220.9920.861.65%8,819
Oct 22, 202420.4320.6520.4020.6520.520.63%8,139
Oct 21, 202420.5020.6220.3020.5220.39-1.06%10,971
Oct 18, 202419.6420.7519.6420.7420.614.96%15,047
Oct 17, 202418.9319.7618.9319.7619.645.11%12,190
Oct 16, 202418.3718.9418.3518.8018.681.98%60,676
Oct 15, 202418.5018.5718.2518.4418.32-0.89%9,537
Oct 14, 202418.7718.7718.6018.6018.49-0.85%1,995
Oct 11, 202418.8918.9418.7618.7618.64-0.37%7,844
Oct 10, 202418.7018.8318.6518.8318.71-0.53%3,131
Oct 9, 202418.8519.2518.7118.9318.81-0.11%12,204
Oct 8, 202418.6119.0618.5918.9518.833.16%9,816
Oct 7, 202418.1218.4518.1018.3718.260.93%14,639
Oct 4, 202417.7018.2017.6018.2018.092.88%42,664
Oct 3, 202418.1518.1917.6917.6917.58-2.27%7,635
Oct 2, 202418.1018.8618.0818.1017.990.39%14,546
Oct 1, 202417.7818.1017.7218.0317.923.03%7,723
Sep 30, 202417.5517.6717.5017.5017.39-1.35%3,889
Sep 27, 202417.6518.0117.6017.7417.63-0.34%1,512
Sep 26, 202418.6018.6017.7517.8017.69-4.56%10,683