Skip to main content
logo
First National Corporation (FXNC)
NASDAQ: FXNC · Real-Time Price · USD
27.71
+0.14 (0.51%)
At close: Feb 20, 2026, 4:00 PM EST
27.70
-0.01 (-0.04%)
After-hours: Feb 20, 2026, 4:10 PM EST

First National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202627.6027.9726.9927.7127.710.51%97,696
Feb 19, 202627.3427.7727.1927.5727.570.25%58,980
Feb 18, 202628.0428.3127.5027.5027.50-2.03%73,892
Feb 17, 202628.1528.7528.0228.0728.07-0.50%55,231
Feb 13, 202627.8928.7627.5228.2128.212.03%127,958
Feb 12, 202627.6527.9627.0527.6527.650.62%78,561
Feb 11, 202628.0328.3927.4527.4827.48-1.68%54,132
Feb 10, 202628.4028.5727.9227.9527.95-1.76%44,823
Feb 9, 202628.7328.8928.3528.4528.45-0.52%57,872
Feb 6, 202628.4628.8328.2428.6028.601.38%74,430
Feb 5, 202628.0828.3827.9928.2128.210.46%78,958
Feb 4, 202627.9728.7627.9728.0828.081.23%104,270
Feb 3, 202627.0827.8026.8127.7427.742.70%124,014
Feb 2, 202626.3327.0726.2627.0127.012.50%75,944
Jan 30, 202625.6126.5925.6026.3526.352.29%87,869
Jan 29, 202625.8225.8225.5425.7625.760.90%57,177
Jan 28, 202625.8025.8025.3525.5325.53-0.82%13,924
Jan 27, 202626.0026.0025.6625.7425.74-0.85%15,612
Jan 26, 202626.2026.2025.5025.9625.96-0.15%20,805
Jan 23, 202626.4826.4825.8926.0026.00-1.48%26,916
Jan 22, 202626.3826.4926.3026.3926.390.38%27,101
Jan 21, 202625.7326.4925.7326.2926.292.74%60,662
Jan 20, 202625.3727.5525.3725.5925.59-0.39%20,824
Jan 16, 202625.6526.0025.5525.6925.69-0.08%30,465
Jan 15, 202625.2625.7825.2125.7125.711.86%20,273
Jan 14, 202625.1525.2825.0925.2425.240.52%27,840
Jan 13, 202625.2425.2525.0025.1125.11-0.67%22,524
Jan 12, 202625.3125.4425.1825.2825.28-0.55%11,527
Jan 9, 202625.8625.9525.4025.4225.42-0.55%19,516
Jan 8, 202624.6225.7324.6025.5625.563.99%32,154
Jan 7, 202624.6724.7624.2724.5824.58-0.04%34,583
Jan 6, 202624.5024.7524.3224.5924.59-0.02%19,697
Jan 5, 202624.4925.2124.4924.6024.600.22%47,655
Jan 2, 202625.4225.4224.4724.5424.54-2.77%16,764
Dec 31, 202525.4025.4025.1625.2425.24-0.43%22,367
Dec 30, 202525.6625.6625.2925.3525.35-0.59%16,346
Dec 29, 202525.5625.6725.3225.5025.50-15,447
Dec 26, 202525.7425.7825.3325.5025.50-0.35%15,499
Dec 24, 202525.6025.9325.5525.5925.590.51%10,980
Dec 23, 202525.5225.8625.4625.4625.46-0.55%11,515
Dec 22, 202525.9025.9925.5925.6025.60-1.16%35,022
Dec 19, 202526.3226.4925.8825.9025.90-1.52%55,106
Dec 18, 202526.3026.4826.1526.3026.300.54%16,922
Dec 17, 202526.2026.3326.0826.1626.16-0.15%28,393
Dec 16, 202526.2526.2826.0526.2026.200.04%20,360
Dec 15, 202525.9026.2425.7126.1926.191.12%58,325
Dec 12, 202525.9825.9825.8525.9025.900.47%18,237
Dec 11, 202525.6825.9125.5025.7825.780.78%44,527
Dec 10, 202524.5025.7224.5025.5825.584.07%64,975
Dec 9, 202524.3524.8024.3524.5824.580.74%16,995