Skip to main content
logo
First National Corporation (FXNC)
NASDAQ: FXNC · Real-Time Price · USD
23.50
-0.65 (-2.69%)
At close: Nov 17, 2025, 4:00 PM EST
23.51
+0.01 (0.04%)
After-hours: Nov 17, 2025, 5:49 PM EST

First National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 202524.0324.2723.5023.5023.50-2.69%15,078
Nov 14, 202524.0124.4523.9024.1524.150.21%25,758
Nov 13, 202523.8024.3723.7524.1024.101.64%13,675
Nov 12, 202523.8123.8523.6023.7123.710.85%10,200
Nov 11, 202523.2623.6523.0523.5123.511.95%20,551
Nov 10, 202523.5923.5923.0023.0623.060.87%11,587
Nov 7, 202523.1323.1322.8622.8622.86-0.39%10,072
Nov 6, 202523.1023.1622.8722.9522.95-0.86%11,840
Nov 5, 202522.6523.2022.6523.1523.152.89%13,806
Nov 4, 202522.8222.8222.4222.5022.500.09%13,168
Nov 3, 202522.5522.6922.4022.4822.48-0.18%11,255
Oct 31, 202522.2222.6022.1022.5222.520.99%11,601
Oct 30, 202522.1522.7022.1522.3022.300.04%40,534
Oct 29, 202522.5122.8822.0922.2922.29-1.02%14,156
Oct 28, 202522.7222.8922.5222.5222.52-0.84%8,201
Oct 27, 202522.9623.1422.7022.7122.71-1.05%11,095
Oct 24, 202522.7323.1222.7322.9522.950.75%23,241
Oct 23, 202522.8922.9522.6122.7822.78-0.13%22,494
Oct 22, 202522.1523.2422.1022.8122.813.82%28,739
Oct 21, 202522.1522.2721.8621.9721.97-0.95%24,709
Oct 20, 202522.1622.3222.0322.1822.181.05%15,311
Oct 17, 202521.9122.5921.9121.9521.950.18%15,732
Oct 16, 202522.6122.6121.5921.9121.91-2.14%13,008
Oct 15, 202522.6422.6422.2522.3922.390.09%13,667
Oct 14, 202521.7522.4421.7022.3722.372.73%17,602
Oct 13, 202522.0222.1721.7821.7821.78-0.11%8,994
Oct 10, 202522.3522.5021.8021.8021.80-2.46%12,741
Oct 9, 202522.4022.5022.0022.3522.35-0.49%14,960
Oct 8, 202522.5722.8322.2122.4622.46-0.44%16,227
Oct 7, 202522.7023.0422.5222.5622.56-0.66%13,057
Oct 6, 202522.9723.2822.6522.7122.711.34%16,936
Oct 3, 202523.0323.0322.3122.4122.410.45%11,736
Oct 2, 202522.2022.4822.0722.3122.31-0.76%9,399
Oct 1, 202522.6822.6922.3122.4822.48-0.88%16,462
Sep 30, 202522.7023.0122.4922.6822.68-0.53%14,845
Sep 29, 202523.1123.2322.7622.8022.80-1.47%10,348
Sep 26, 202523.4023.4023.0423.1423.14-0.69%15,303
Sep 25, 202523.4023.5023.2023.3023.30-0.68%8,909
Sep 24, 202523.7323.8023.4123.4623.46-1.01%19,459
Sep 23, 202523.8524.1023.4323.7023.70-0.08%17,280
Sep 22, 202523.6124.2023.6123.7223.72-0.75%20,837
Sep 19, 202523.9824.1323.1823.9023.90-0.46%103,721
Sep 18, 202523.6424.1623.6424.0124.012.48%20,797
Sep 17, 202523.4823.7823.3123.4323.430.77%16,747
Sep 16, 202523.2523.4523.0223.2523.25-0.26%8,923
Sep 15, 202523.4323.5823.3023.3123.310.04%7,455
Sep 12, 202523.4223.6023.2523.3023.30-0.81%5,541
Sep 11, 202523.5023.6223.4123.4923.490.69%8,495
Sep 10, 202523.4423.5823.2523.3323.33-0.47%7,777
Sep 9, 202523.4023.6223.1523.4423.44-0.04%6,942