First National Corporation (FXNC)
NASDAQ: FXNC · Real-Time Price · USD
23.31
+0.01 (0.04%)
At close: Sep 15, 2025, 4:00 PM EDT
23.31
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:11 PM EDT
First National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 23.43 | 23.58 | 23.30 | 23.31 | 23.31 | 0.04% | 7,455 |
| Sep 12, 2025 | 23.42 | 23.60 | 23.25 | 23.30 | 23.30 | -0.81% | 5,541 |
| Sep 11, 2025 | 23.50 | 23.62 | 23.41 | 23.49 | 23.49 | 0.69% | 8,495 |
| Sep 10, 2025 | 23.44 | 23.58 | 23.25 | 23.33 | 23.33 | -0.47% | 7,777 |
| Sep 9, 2025 | 23.40 | 23.62 | 23.15 | 23.44 | 23.44 | -0.04% | 6,942 |
| Sep 8, 2025 | 23.50 | 23.67 | 23.45 | 23.45 | 23.45 | -0.47% | 11,675 |
| Sep 5, 2025 | 23.40 | 23.74 | 23.40 | 23.56 | 23.56 | 0.77% | 20,239 |
| Sep 4, 2025 | 23.43 | 23.45 | 23.31 | 23.38 | 23.38 | 1.56% | 7,340 |
| Sep 3, 2025 | 23.23 | 23.44 | 23.02 | 23.02 | 23.02 | -0.95% | 7,828 |
| Sep 2, 2025 | 23.11 | 23.42 | 23.10 | 23.24 | 23.24 | -0.51% | 11,745 |
| Aug 29, 2025 | 23.39 | 23.48 | 23.22 | 23.36 | 23.36 | -0.04% | 8,990 |
| Aug 28, 2025 | 23.36 | 23.47 | 23.36 | 23.37 | 23.22 | -0.38% | 8,502 |
| Aug 27, 2025 | 23.64 | 23.66 | 23.45 | 23.46 | 23.31 | -0.38% | 23,191 |
| Aug 26, 2025 | 23.63 | 23.82 | 23.55 | 23.55 | 23.40 | -0.51% | 12,275 |
| Aug 25, 2025 | 23.52 | 23.75 | 23.52 | 23.67 | 23.51 | 0.34% | 8,881 |
| Aug 22, 2025 | 22.48 | 23.80 | 22.35 | 23.59 | 23.44 | 5.78% | 34,838 |
| Aug 21, 2025 | 22.27 | 22.40 | 22.27 | 22.30 | 22.15 | -0.45% | 7,033 |
| Aug 20, 2025 | 22.40 | 22.53 | 22.26 | 22.40 | 22.25 | 0.27% | 13,080 |
| Aug 19, 2025 | 22.39 | 22.44 | 22.30 | 22.34 | 22.19 | 0.59% | 7,136 |
| Aug 18, 2025 | 22.41 | 22.41 | 22.15 | 22.21 | 22.06 | -0.22% | 11,297 |
| Aug 15, 2025 | 22.50 | 22.50 | 22.11 | 22.26 | 22.11 | -0.62% | 16,011 |
| Aug 14, 2025 | 22.35 | 22.47 | 22.18 | 22.40 | 22.25 | -0.18% | 14,853 |
| Aug 13, 2025 | 22.33 | 22.80 | 22.31 | 22.44 | 22.29 | 0.58% | 24,264 |
| Aug 12, 2025 | 21.59 | 22.39 | 21.50 | 22.31 | 22.16 | 4.45% | 32,120 |
| Aug 11, 2025 | 21.48 | 21.48 | 21.19 | 21.36 | 21.22 | 0.28% | 12,997 |
| Aug 8, 2025 | 21.17 | 21.44 | 21.17 | 21.30 | 21.16 | 1.33% | 19,446 |
| Aug 7, 2025 | 21.18 | 21.18 | 20.78 | 21.02 | 20.88 | -0.10% | 21,748 |
| Aug 6, 2025 | 21.31 | 21.31 | 21.01 | 21.04 | 20.90 | -0.61% | 11,708 |
| Aug 5, 2025 | 21.33 | 21.39 | 21.00 | 21.17 | 21.03 | - | 18,458 |
| Aug 4, 2025 | 21.40 | 21.47 | 21.15 | 21.17 | 21.03 | - | 19,129 |
| Aug 1, 2025 | 21.50 | 21.50 | 21.01 | 21.17 | 21.03 | -1.99% | 15,202 |
| Jul 31, 2025 | 21.64 | 21.82 | 21.50 | 21.60 | 21.46 | -0.41% | 28,797 |
| Jul 30, 2025 | 22.00 | 22.50 | 21.50 | 21.69 | 21.55 | 0.23% | 23,572 |
| Jul 29, 2025 | 21.99 | 22.03 | 21.59 | 21.64 | 21.50 | -0.60% | 13,074 |
| Jul 28, 2025 | 22.20 | 22.20 | 21.69 | 21.77 | 21.63 | 0.09% | 17,402 |
| Jul 25, 2025 | 21.87 | 22.28 | 21.50 | 21.75 | 21.61 | 0.05% | 14,382 |
| Jul 24, 2025 | 22.02 | 22.10 | 21.74 | 21.74 | 21.60 | -1.54% | 20,471 |
| Jul 23, 2025 | 22.00 | 22.18 | 21.82 | 22.08 | 21.93 | 1.99% | 25,971 |
| Jul 22, 2025 | 21.00 | 21.72 | 21.00 | 21.65 | 21.51 | 3.05% | 26,468 |
| Jul 21, 2025 | 20.88 | 21.07 | 20.80 | 21.01 | 20.87 | 1.69% | 31,258 |
| Jul 18, 2025 | 20.80 | 20.84 | 20.50 | 20.66 | 20.52 | 0.24% | 18,881 |
| Jul 17, 2025 | 20.66 | 20.71 | 20.45 | 20.61 | 20.47 | 0.73% | 14,468 |
| Jul 16, 2025 | 20.31 | 20.52 | 20.10 | 20.46 | 20.33 | 0.79% | 21,305 |
| Jul 15, 2025 | 20.82 | 20.85 | 20.30 | 20.30 | 20.17 | -2.73% | 20,987 |
| Jul 14, 2025 | 20.67 | 20.87 | 20.50 | 20.87 | 20.73 | 1.21% | 17,192 |
| Jul 11, 2025 | 20.51 | 20.80 | 20.50 | 20.62 | 20.48 | -0.34% | 12,664 |
| Jul 10, 2025 | 20.95 | 20.95 | 20.69 | 20.69 | 20.55 | -0.43% | 12,346 |
| Jul 9, 2025 | 20.77 | 21.37 | 20.63 | 20.78 | 20.64 | -0.10% | 17,410 |
| Jul 8, 2025 | 20.76 | 20.89 | 20.76 | 20.80 | 20.66 | 0.73% | 18,615 |
| Jul 7, 2025 | 21.35 | 21.35 | 20.65 | 20.65 | 20.51 | -1.15% | 33,881 |