Skip to main content
First National Corporation (FXNC)
NASDAQ: FXNC · Real-Time Price · USD
21.35
+0.10 (0.47%)
Nov 4, 2024, 4:00 PM EST - Market closed

First National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202421.0821.3521.0821.3521.350.47%11,932
Nov 1, 202421.1621.2521.1521.2521.250.33%2,518
Oct 31, 202421.1121.2221.0421.1821.180.14%7,137
Oct 30, 202421.1921.1921.1421.1521.150.71%2,142
Oct 29, 202420.8821.0020.8821.0021.00-5,143
Oct 28, 202421.0021.1820.6921.0021.001.35%7,399
Oct 25, 202420.7120.9920.7020.7220.72-1.33%5,660
Oct 24, 202420.6721.0020.6721.0021.000.05%8,960
Oct 23, 202420.5321.0020.5220.9920.991.65%8,819
Oct 22, 202420.4320.6520.4020.6520.650.63%8,139
Oct 21, 202420.5020.6220.3020.5220.52-1.06%10,971
Oct 18, 202419.6420.7519.6420.7420.744.96%15,047
Oct 17, 202418.9319.7618.9319.7619.765.11%12,190
Oct 16, 202418.3718.9418.3518.8018.801.98%60,676
Oct 15, 202418.5018.5718.2518.4418.44-0.89%9,537
Oct 14, 202418.7718.7718.6018.6018.60-0.85%1,995
Oct 11, 202418.8918.9418.7618.7618.76-0.37%7,844
Oct 10, 202418.7018.8318.6518.8318.83-0.53%3,131
Oct 9, 202418.8519.2518.7118.9318.93-0.11%12,204
Oct 8, 202418.6119.0618.5918.9518.953.16%9,816
Oct 7, 202418.1218.4518.1018.3718.370.93%14,639
Oct 4, 202417.7018.2017.6018.2018.202.88%42,664
Oct 3, 202418.1518.1917.6917.6917.69-2.27%7,635
Oct 2, 202418.1018.8618.0818.1018.100.39%14,546
Oct 1, 202417.7818.1017.7218.0318.033.03%7,723
Sep 30, 202417.5517.6717.5017.5017.50-1.35%3,889
Sep 27, 202417.6518.0117.6017.7417.74-0.34%1,512
Sep 26, 202418.6018.6017.7517.8017.80-4.56%10,683
Sep 25, 202418.0018.6518.0018.6518.654.07%893
Sep 24, 202418.1718.3317.8017.9217.92-0.44%6,571
Sep 23, 202418.0418.6518.0018.0018.00-1.37%2,702
Sep 20, 202417.5018.5817.5018.2518.252.82%14,624
Sep 19, 202418.5018.5017.7517.7517.602.78%1,246
Sep 18, 202417.4017.7517.2717.2717.12-0.75%2,534
Sep 17, 202417.2517.4617.2517.4017.250.87%2,940
Sep 16, 202417.2817.3517.2517.2517.10-1.09%3,004
Sep 13, 202417.5717.5717.4417.4417.29-934
Sep 12, 202416.9217.4416.9217.4417.292.29%1,684
Sep 11, 202416.7717.1016.7717.0516.900.41%1,211
Sep 10, 202417.2817.6016.2216.9816.83-3.14%7,843
Sep 9, 202417.2617.8017.2617.5317.380.75%1,045
Sep 6, 202417.4017.4017.4017.4017.25-490
Sep 5, 202417.6217.6217.3017.4017.250.23%1,821
Sep 4, 202417.3617.3617.3617.3617.21-427
Sep 3, 202419.9719.9917.2517.3617.210.46%11,685
Aug 30, 202417.2517.3317.2517.2817.13-0.69%584
Aug 29, 202417.3217.4917.3017.4017.10-1.75%2,172
Aug 28, 202417.3017.7117.3017.7117.412.49%823
Aug 27, 202417.1617.2817.1617.2816.98-0.11%1,824
Aug 26, 202417.2517.3517.2517.3017.00-0.41%1,547
Aug 23, 202417.2517.3717.2517.3717.071.70%3,249
Aug 22, 202417.1217.1216.9217.0816.79-0.06%688
Aug 21, 202417.2817.2816.2617.0916.801.12%8,388
Aug 20, 202416.9016.9016.9016.9016.61-242
Aug 19, 202416.9916.9916.9016.9016.610.30%373
Aug 16, 202416.8116.9016.7516.8516.560.24%3,889
Aug 15, 202417.6617.6616.8016.8116.520.06%2,657
Aug 14, 202416.7016.8016.7016.8016.510.60%3,649
Aug 13, 202416.7316.7716.7016.7016.41-0.12%2,656
Aug 12, 202416.8316.8816.5616.7216.43-1.07%1,677
Aug 9, 202416.9016.9016.9016.9016.61-386
Aug 8, 202416.7416.9016.7116.9016.610.60%1,113
Aug 7, 202416.7617.1516.7016.8016.51-0.59%2,905
Aug 6, 202416.9016.9016.7716.9016.61-0.59%1,627
Aug 5, 202417.5017.5016.7317.0016.71-3.52%5,710
Aug 2, 202417.5417.9016.8017.6217.32-1.23%15,699
Aug 1, 202418.2418.2417.8417.8417.530.11%7,296
Jul 31, 202417.9318.1317.6017.8217.511.25%5,226
Jul 30, 202417.2017.8417.2017.6017.302.27%3,800
Jul 29, 202417.1117.2117.1117.2116.91-1,561
Jul 26, 202417.0017.2116.8617.2116.912.75%1,833
Jul 25, 202416.5016.7816.5016.7516.461.45%13,531
Jul 24, 202416.5716.7216.4316.5116.23-0.24%7,275
Jul 23, 202416.2616.5616.2616.5516.271.60%14,217
Jul 22, 202416.4016.4016.2416.2916.010.37%8,540
Jul 19, 202416.2516.3816.2216.2315.951.31%1,859
Jul 18, 202416.2916.2916.0016.0215.74-0.80%6,242
Jul 17, 202416.0016.4416.0016.1515.870.94%7,084
Jul 16, 202415.9016.2315.9016.0015.721.72%6,107
Jul 15, 202415.9415.9415.6015.7315.460.19%4,253
Jul 12, 202415.5915.7015.5015.7015.431.55%12,048
Jul 11, 202415.6015.8515.4615.4615.19-0.19%2,746
Jul 10, 202415.5815.5815.4815.4915.220.32%890
Jul 9, 202415.4015.5715.4015.4415.17-0.96%4,165
Jul 8, 202415.5715.6015.4015.5915.320.91%4,564
Jul 5, 202415.3515.5015.3515.4515.18-0.19%2,548
Jul 3, 202415.2115.5815.1015.4815.211.71%9,352
Jul 2, 202415.1215.5515.1015.2214.960.20%3,993
Jul 1, 202415.0015.2015.0015.1914.93-902
Jun 28, 202415.1015.2015.0415.1914.930.13%3,626
Jun 27, 202415.2315.2315.0015.1714.91-0.46%3,697
Jun 26, 202414.9515.2414.9515.2414.981.94%2,288
Jun 25, 202414.9015.0314.7514.9514.690.27%2,846
Jun 24, 202415.0515.0814.9114.9114.65-1,282
Jun 21, 202414.9014.9114.9014.9114.650.54%4,417
Jun 20, 202415.0515.1514.8314.8314.58-3.07%3,326
Jun 18, 202415.4515.5915.3015.3015.04-1.35%4,144
Jun 17, 202415.1315.5115.1315.5115.243.75%1,301
Jun 14, 202415.4015.4714.9514.9514.69-1.97%5,406
Jun 13, 202415.4015.6815.2515.2514.99-1.29%4,624