First National Corporation (FXNC)
NASDAQ: FXNC · Real-Time Price · USD
19.61
-0.05 (-0.25%)
At close: May 9, 2025, 4:00 PM
19.61
0.00 (0.00%)
After-hours: May 9, 2025, 4:05 PM EDT
First National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 19.69 | 19.73 | 19.53 | 19.61 | 19.61 | -0.25% | 11,812 |
| May 8, 2025 | 19.49 | 19.74 | 19.49 | 19.66 | 19.66 | 0.98% | 28,417 |
| May 7, 2025 | 19.50 | 19.65 | 19.29 | 19.47 | 19.47 | -0.15% | 16,115 |
| May 6, 2025 | 19.69 | 19.70 | 19.50 | 19.50 | 19.50 | - | 14,325 |
| May 5, 2025 | 19.70 | 19.95 | 19.50 | 19.50 | 19.50 | -1.91% | 11,534 |
| May 2, 2025 | 19.50 | 19.95 | 19.36 | 19.88 | 19.88 | 2.69% | 21,863 |
| May 1, 2025 | 19.50 | 19.80 | 18.68 | 19.36 | 19.36 | -0.72% | 24,537 |
| Apr 30, 2025 | 20.11 | 20.43 | 19.50 | 19.50 | 19.50 | -4.51% | 26,439 |
| Apr 29, 2025 | 20.41 | 21.00 | 20.38 | 20.42 | 20.42 | 0.29% | 27,663 |
| Apr 28, 2025 | 20.20 | 21.96 | 20.20 | 20.36 | 20.36 | 0.44% | 15,341 |
| Apr 25, 2025 | 20.58 | 20.58 | 20.25 | 20.27 | 20.27 | -0.88% | 8,260 |
| Apr 24, 2025 | 20.24 | 20.63 | 20.06 | 20.45 | 20.45 | 1.89% | 16,672 |
| Apr 23, 2025 | 20.00 | 20.98 | 19.94 | 20.07 | 20.07 | 1.88% | 17,184 |
| Apr 22, 2025 | 18.67 | 19.76 | 18.66 | 19.70 | 19.70 | 6.49% | 36,842 |
| Apr 21, 2025 | 18.61 | 18.67 | 18.26 | 18.50 | 18.50 | -0.54% | 20,168 |
| 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 |