Skip to main content
logo
First National Corporation (FXNC)
NASDAQ: FXNC · Real-Time Price · USD
24.51
-0.08 (-0.33%)
At close: Jan 7, 2026, 4:00 PM EST
24.58
+0.07 (0.29%)
After-hours: Jan 7, 2026, 4:10 PM EST

First National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202624.6724.7624.2724.5824.58-0.04%34,583
Jan 6, 202624.5024.7524.3224.5924.59-0.02%19,695
Jan 5, 202624.4925.2124.4924.6024.600.22%47,655
Jan 2, 202625.4225.4224.4724.5424.54-2.77%14,964
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, 202525.5625.6725.3225.5025.50-15,444
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%51,316
Dec 18, 202526.3026.4826.1526.3026.300.54%16,793
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
Dec 8, 202524.8524.8524.4024.4024.40-0.77%18,523
Dec 5, 202524.7524.8224.5924.5924.59-0.16%11,664
Dec 4, 202524.7524.7524.5024.6324.630.29%23,203
Dec 3, 202524.6024.7424.5624.5624.561.07%16,444
Dec 2, 202524.7524.8024.3024.3024.30-1.20%16,737
Dec 1, 202524.5524.7524.4424.6024.600.39%11,828
Nov 28, 202524.3124.7024.3124.5024.50-0.04%7,324
Nov 26, 202524.7524.7924.2524.5124.34-0.37%21,804
Nov 25, 202523.9424.7923.9424.6024.432.76%20,517
Nov 24, 202524.1624.4523.7123.9423.77-0.08%17,798
Nov 21, 202523.0924.0823.0923.9623.793.59%34,891
Nov 20, 202523.7423.7923.0723.1322.97-0.17%14,614
Nov 19, 202524.0024.0023.1723.1723.01-0.79%18,957
Nov 18, 202524.2024.2023.2523.3623.19-0.62%15,523
Nov 17, 202524.0324.2723.5023.5023.34-2.69%15,083
Nov 14, 202524.0124.4523.9024.1523.980.21%25,758
Nov 13, 202523.8024.3723.7524.1023.931.64%13,675
Nov 12, 202523.8123.8523.6023.7123.550.85%10,200
Nov 11, 202523.2623.6523.0523.5123.351.95%20,551
Nov 10, 202523.5923.5923.0023.0622.900.87%11,587
Nov 7, 202523.1323.1322.8622.8622.70-0.39%10,072
Nov 6, 202523.1023.1622.8722.9522.79-0.86%11,840
Nov 5, 202522.6523.2022.6523.1522.992.89%13,806
Nov 4, 202522.8222.8222.4222.5022.340.09%13,168
Nov 3, 202522.5522.6922.4022.4822.32-0.18%11,255
Oct 31, 202522.2222.6022.1022.5222.360.99%11,601
Oct 30, 202522.1522.7022.1522.3022.150.04%40,534
Oct 29, 202522.5122.8822.0922.2922.14-1.02%14,156
Oct 28, 202522.7222.8922.5222.5222.36-0.84%8,201
Oct 27, 202522.9623.1422.7022.7122.55-1.05%11,095