First National Corporation (FXNC)
NASDAQ: FXNC · Real-Time Price · USD
18.70
+0.10 (0.54%)
Apr 17, 2025, 4:00 PM EDT - Market closed
First National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 18.51 | 19.11 | 18.51 | 18.60 | 18.60 | - | 17,331 |
| Apr 16, 2025 | 18.94 | 18.94 | 18.50 | 18.60 | 18.60 | - | 13,088 |
| Apr 15, 2025 | 18.52 | 19.01 | 18.52 | 18.60 | 18.60 | -0.05% | 13,453 |
| Apr 14, 2025 | 19.03 | 19.03 | 18.50 | 18.61 | 18.61 | -0.27% | 11,006 |
| Apr 11, 2025 | 19.22 | 19.41 | 18.66 | 18.66 | 18.66 | -2.91% | 18,390 |
| Apr 10, 2025 | 20.00 | 20.25 | 19.08 | 19.22 | 19.22 | -4.90% | 14,273 |
| Apr 9, 2025 | 19.32 | 21.00 | 18.75 | 20.21 | 20.21 | 5.37% | 49,231 |
| Apr 8, 2025 | 19.93 | 20.01 | 18.97 | 19.18 | 19.18 | -2.89% | 18,995 |
| Apr 7, 2025 | 19.50 | 19.94 | 19.15 | 19.75 | 19.75 | -0.30% | 24,402 |
| Apr 4, 2025 | 19.99 | 20.01 | 19.00 | 19.81 | 19.81 | -2.37% | 30,031 |
| Apr 3, 2025 | 21.88 | 22.00 | 20.26 | 20.29 | 20.29 | -8.27% | 22,030 |
| Apr 2, 2025 | 22.16 | 22.31 | 21.79 | 22.12 | 22.12 | -0.41% | 28,972 |
| Apr 1, 2025 | 22.45 | 22.45 | 22.18 | 22.21 | 22.21 | -1.07% | 26,341 |
| Mar 31, 2025 | 22.40 | 22.70 | 22.40 | 22.45 | 22.45 | -0.44% | 20,993 |
| Mar 28, 2025 | 22.85 | 22.95 | 22.55 | 22.55 | 22.55 | -1.31% | 14,644 |
| Mar 27, 2025 | 22.90 | 23.00 | 22.80 | 22.85 | 22.85 | -0.31% | 16,237 |
| Mar 26, 2025 | 23.32 | 23.32 | 22.89 | 22.92 | 22.92 | -0.78% | 16,168 |
| Mar 25, 2025 | 23.25 | 24.05 | 22.96 | 23.10 | 23.10 | -0.26% | 16,294 |
| Mar 24, 2025 | 22.35 | 23.25 | 22.35 | 23.16 | 23.16 | 4.00% | 27,105 |
| Mar 21, 2025 | 22.30 | 22.49 | 22.05 | 22.27 | 22.27 | -0.36% | 44,015 |
| Mar 20, 2025 | 22.36 | 22.49 | 22.17 | 22.35 | 22.35 | -0.27% | 23,253 |
| Mar 19, 2025 | 22.35 | 22.65 | 22.26 | 22.41 | 22.41 | 0.18% | 18,277 |
| Mar 18, 2025 | 22.65 | 22.69 | 22.25 | 22.37 | 22.37 | -0.40% | 20,222 |
| Mar 17, 2025 | 22.76 | 22.76 | 22.40 | 22.46 | 22.46 | 0.94% | 19,500 |
| Mar 14, 2025 | 21.90 | 23.39 | 21.90 | 22.25 | 22.25 | 1.92% | 36,192 |
| Mar 13, 2025 | 22.20 | 22.73 | 21.70 | 21.83 | 21.83 | -0.18% | 33,565 |
| Mar 12, 2025 | 21.92 | 22.03 | 21.59 | 21.87 | 21.87 | -0.32% | 66,611 |
| Mar 11, 2025 | 22.20 | 22.37 | 21.90 | 21.94 | 21.94 | -1.22% | 32,646 |
| Mar 10, 2025 | 22.80 | 22.96 | 22.17 | 22.21 | 22.21 | -3.22% | 34,038 |
| Mar 7, 2025 | 23.05 | 23.47 | 22.76 | 22.95 | 22.95 | -0.86% | 52,945 |
| Mar 6, 2025 | 23.35 | 23.81 | 23.06 | 23.15 | 23.15 | -1.49% | 44,286 |
| Mar 5, 2025 | 23.96 | 24.04 | 23.50 | 23.50 | 23.50 | -1.18% | 36,125 |
| Mar 4, 2025 | 24.04 | 24.33 | 23.74 | 23.78 | 23.78 | -2.06% | 35,538 |
| Mar 3, 2025 | 24.51 | 24.59 | 24.20 | 24.28 | 24.28 | -1.02% | 35,315 |
| Feb 28, 2025 | 24.40 | 25.06 | 24.40 | 24.53 | 24.53 | -0.08% | 44,667 |
| Feb 27, 2025 | 25.40 | 25.40 | 24.54 | 24.55 | 24.40 | -0.28% | 16,842 |
| Feb 26, 2025 | 24.95 | 24.95 | 24.54 | 24.62 | 24.47 | -0.40% | 23,402 |
| Feb 25, 2025 | 24.79 | 25.15 | 24.64 | 24.72 | 24.57 | -0.48% | 17,404 |
| Feb 24, 2025 | 25.06 | 25.08 | 24.65 | 24.84 | 24.68 | -0.68% | 22,125 |
| Feb 21, 2025 | 25.25 | 25.50 | 25.00 | 25.01 | 24.85 | -1.54% | 26,061 |
| Feb 20, 2025 | 25.55 | 25.82 | 25.03 | 25.40 | 25.24 | -1.63% | 26,412 |
| Feb 19, 2025 | 25.68 | 26.00 | 25.58 | 25.82 | 25.66 | - | 21,942 |
| Feb 18, 2025 | 26.00 | 26.14 | 25.82 | 25.82 | 25.66 | -1.07% | 16,958 |
| Feb 14, 2025 | 25.90 | 26.15 | 25.90 | 26.10 | 25.94 | 0.97% | 11,473 |
| Feb 13, 2025 | 25.96 | 26.20 | 25.75 | 25.85 | 25.69 | -0.96% | 28,807 |
| Feb 12, 2025 | 26.20 | 26.60 | 26.08 | 26.10 | 25.94 | -0.76% | 43,236 |
| Feb 11, 2025 | 26.23 | 26.50 | 26.00 | 26.30 | 26.14 | -0.11% | 37,785 |
| Feb 10, 2025 | 26.03 | 26.75 | 26.03 | 26.33 | 26.17 | -0.64% | 28,116 |
| Feb 7, 2025 | 26.75 | 26.75 | 26.44 | 26.50 | 26.33 | -0.60% | 20,085 |
| Feb 6, 2025 | 25.25 | 26.97 | 25.20 | 26.66 | 26.49 | 5.63% | 95,319 |