First National Corporation (FXNC)
NASDAQ: FXNC · Real-Time Price · USD
22.52
-0.19 (-0.84%)
Oct 28, 2025, 4:00 PM EDT - Market closed
First National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 22.72 | 22.89 | 22.52 | 22.52 | - | -0.84% | 8,182 |
| Oct 27, 2025 | 22.96 | 23.14 | 22.70 | 22.71 | 22.71 | -1.05% | 11,095 |
| Oct 24, 2025 | 22.73 | 23.12 | 22.73 | 22.95 | 22.95 | 0.75% | 23,241 |
| Oct 23, 2025 | 22.89 | 22.95 | 22.61 | 22.78 | 22.78 | -0.13% | 22,494 |
| Oct 22, 2025 | 22.15 | 23.24 | 22.10 | 22.81 | 22.81 | 3.82% | 28,739 |
| Oct 21, 2025 | 22.15 | 22.27 | 21.86 | 21.97 | 21.97 | -0.95% | 24,709 |
| Oct 20, 2025 | 22.16 | 22.32 | 22.03 | 22.18 | 22.18 | 1.05% | 15,311 |
| Oct 17, 2025 | 21.91 | 22.59 | 21.91 | 21.95 | 21.95 | 0.18% | 15,732 |
| Oct 16, 2025 | 22.61 | 22.61 | 21.59 | 21.91 | 21.91 | -2.14% | 13,008 |
| Oct 15, 2025 | 22.64 | 22.64 | 22.25 | 22.39 | 22.39 | 0.09% | 13,667 |
| Oct 14, 2025 | 21.75 | 22.44 | 21.70 | 22.37 | 22.37 | 2.73% | 17,602 |
| Oct 13, 2025 | 22.02 | 22.17 | 21.78 | 21.78 | 21.78 | -0.11% | 8,994 |
| Oct 10, 2025 | 22.35 | 22.50 | 21.80 | 21.80 | 21.80 | -2.46% | 12,741 |
| Oct 9, 2025 | 22.40 | 22.50 | 22.00 | 22.35 | 22.35 | -0.49% | 14,960 |
| Oct 8, 2025 | 22.57 | 22.83 | 22.21 | 22.46 | 22.46 | -0.44% | 16,227 |
| Oct 7, 2025 | 22.70 | 23.04 | 22.52 | 22.56 | 22.56 | -0.66% | 13,057 |
| Oct 6, 2025 | 22.97 | 23.28 | 22.65 | 22.71 | 22.71 | 1.34% | 16,936 |
| Oct 3, 2025 | 23.03 | 23.03 | 22.31 | 22.41 | 22.41 | 0.45% | 11,736 |
| Oct 2, 2025 | 22.20 | 22.48 | 22.07 | 22.31 | 22.31 | -0.76% | 9,399 |
| Oct 1, 2025 | 22.68 | 22.69 | 22.31 | 22.48 | 22.48 | -0.88% | 16,462 |
| Sep 30, 2025 | 22.70 | 23.01 | 22.49 | 22.68 | 22.68 | -0.53% | 14,845 |
| Sep 29, 2025 | 23.11 | 23.23 | 22.76 | 22.80 | 22.80 | -1.47% | 10,348 |
| Sep 26, 2025 | 23.40 | 23.40 | 23.04 | 23.14 | 23.14 | -0.69% | 15,303 |
| Sep 25, 2025 | 23.40 | 23.50 | 23.20 | 23.30 | 23.30 | -0.68% | 8,909 |
| Sep 24, 2025 | 23.73 | 23.80 | 23.41 | 23.46 | 23.46 | -1.01% | 19,459 |
| Sep 23, 2025 | 23.85 | 24.10 | 23.43 | 23.70 | 23.70 | -0.08% | 17,280 |
| Sep 22, 2025 | 23.61 | 24.20 | 23.61 | 23.72 | 23.72 | -0.75% | 20,837 |
| Sep 19, 2025 | 23.98 | 24.13 | 23.18 | 23.90 | 23.90 | -0.46% | 103,721 |
| Sep 18, 2025 | 23.64 | 24.16 | 23.64 | 24.01 | 24.01 | 2.48% | 20,797 |
| Sep 17, 2025 | 23.48 | 23.78 | 23.31 | 23.43 | 23.43 | 0.77% | 16,747 |
| Sep 16, 2025 | 23.25 | 23.45 | 23.02 | 23.25 | 23.25 | -0.26% | 8,923 |
| 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 |