Skip to main content
/
First National Corporation (FXNC)
NASDAQ: FXNC · Real-Time Price · USD
22.55
-0.30 (-1.31%)
At close: Mar 28, 2025, 4:00 PM
21.21
-1.34 (-5.93%)
After-hours: Mar 28, 2025, 4:26 PM EDT

First National Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJan 2, 2001→Mar 28, 2025Max ▾2003200520072009201120132015201720192021202320252005​20052010​20102015​20152020​20202025​2025010.0020.0022.55

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202522.8522.9522.5522.5522.55-1.31%14,644
Mar 27, 202522.9023.0022.8022.8522.85-0.31%16,237
Mar 26, 202523.3223.3222.8922.9222.92-0.78%16,168
Mar 25, 202523.2524.0522.9623.1023.10-0.26%16,294
Mar 24, 202522.3523.2522.3523.1623.164.00%27,105
Mar 21, 202522.3022.4922.0522.2722.27-0.36%44,015
Mar 20, 202522.3622.4922.1722.3522.35-0.27%23,253
Mar 19, 202522.3522.6522.2622.4122.410.18%18,277
Mar 18, 202522.6522.6922.2522.3722.37-0.40%20,222
Mar 17, 202522.7622.7622.4022.4622.460.94%19,500
Mar 14, 202521.9023.3921.9022.2522.251.92%36,192
Mar 13, 202522.2022.7321.7021.8321.83-0.18%33,565
Mar 12, 202521.9222.0321.5921.8721.87-0.32%66,611
Mar 11, 202522.2022.3721.9021.9421.94-1.22%32,646
Mar 10, 202522.8022.9622.1722.2122.21-3.22%34,038
Mar 7, 202523.0523.4722.7622.9522.95-0.86%52,945
Mar 6, 202523.3523.8123.0623.1523.15-1.49%44,286
Mar 5, 202523.9624.0423.5023.5023.50-1.18%36,125
Mar 4, 202524.0424.3323.7423.7823.78-2.06%35,538
Mar 3, 202524.5124.5924.2024.2824.28-1.02%35,315
Feb 28, 202524.4025.0624.4024.5324.53-0.08%44,667
Feb 27, 202525.4025.4024.5424.5524.40-0.28%16,842
Feb 26, 202524.9524.9524.5424.6224.47-0.40%23,402
Feb 25, 202524.7925.1524.6424.7224.57-0.48%17,404
Feb 24, 202525.0625.0824.6524.8424.68-0.68%22,125
Feb 21, 202525.2525.5025.0025.0124.85-1.54%26,061
Feb 20, 202525.5525.8225.0325.4025.24-1.63%26,412
Feb 19, 202525.6826.0025.5825.8225.66-21,942
Feb 18, 202526.0026.1425.8225.8225.66-1.07%16,958
Feb 14, 202525.9026.1525.9026.1025.940.97%11,473
Feb 13, 202525.9626.2025.7525.8525.69-0.96%28,807
Feb 12, 202526.2026.6026.0826.1025.94-0.76%43,236
Feb 11, 202526.2326.5026.0026.3026.14-0.11%37,785
Feb 10, 202526.0326.7526.0326.3326.17-0.64%28,116
Feb 7, 202526.7526.7526.4426.5026.33-0.60%20,085
Feb 6, 202525.2526.9725.2026.6626.495.63%95,319
Feb 5, 202525.0025.2625.0025.2425.080.48%18,676
Feb 4, 202525.0925.2425.0925.1224.960.16%21,312
Feb 3, 202525.4925.4925.0025.0824.92-1.26%16,659
Jan 31, 202524.9825.4424.8925.4025.240.95%11,579
Jan 30, 202525.2025.3425.1225.1625.000.72%10,138
Jan 29, 202525.1825.2624.8524.9824.820.44%8,144
Jan 28, 202524.6025.4424.6024.8724.710.40%9,737
Jan 27, 202524.5024.9024.5024.7724.611.10%15,244
Jan 24, 202524.1024.6624.1024.5024.351.16%12,269
Jan 23, 202524.6624.6624.0324.2224.070.50%15,885
Jan 22, 202524.3024.3323.9624.1023.95-0.21%9,686
Jan 21, 202524.0024.4123.9924.1524.000.62%18,526
Jan 17, 202523.2824.0023.2824.0023.853.09%93,353
Jan 16, 202523.2623.3123.1323.2823.130.69%4,553