First National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	26.50	26.96	26.13	26.14	26.14	-0.80%	66,610
Mar 12, 2026	26.11	26.57	24.16	26.35	26.35	-0.42%	73,562
Mar 11, 2026	26.55	26.82	26.08	26.46	26.46	-0.94%	50,045
Mar 10, 2026	26.12	27.18	26.05	26.71	26.71	1.79%	113,656
Mar 9, 2026	26.01	26.36	25.40	26.24	26.24	-0.38%	85,020
Mar 6, 2026	26.18	26.40	25.83	26.34	26.34	-1.27%	63,001
Mar 5, 2026	26.82	26.85	26.30	26.68	26.68	-0.30%	72,914
Mar 4, 2026	26.80	26.95	26.70	26.76	26.76	0.49%	138,381
Mar 3, 2026	26.40	26.82	26.20	26.63	26.63	-0.63%	66,212
Mar 2, 2026	26.20	26.91	26.00	26.80	26.80	0.94%	79,080
Feb 27, 2026	26.81	27.07	26.28	26.55	26.55	-2.60%	53,432
Feb 26, 2026	27.20	27.69	26.95	27.26	27.09	0.33%	95,593
Feb 25, 2026	26.68	27.30	26.68	27.17	27.00	2.03%	67,621
Feb 24, 2026	26.80	27.23	26.50	26.63	26.46	-0.26%	43,909
Feb 23, 2026	27.70	28.50	26.60	26.70	26.53	-3.64%	65,234
Feb 20, 2026	27.60	27.97	26.99	27.71	27.54	0.51%	97,696
Feb 19, 2026	27.34	27.77	27.19	27.57	27.40	0.25%	58,980
Feb 18, 2026	28.04	28.31	27.50	27.50	27.33	-2.03%	73,892
Feb 17, 2026	28.15	28.75	28.02	28.07	27.89	-0.50%	55,233
Feb 13, 2026	27.89	28.76	27.52	28.21	28.03	2.03%	127,958
Feb 12, 2026	27.65	27.96	27.05	27.65	27.48	0.62%	78,561
Feb 11, 2026	28.03	28.39	27.45	27.48	27.31	-1.68%	54,133
Feb 10, 2026	28.40	28.57	27.92	27.95	27.78	-1.76%	44,823
Feb 9, 2026	28.73	28.89	28.35	28.45	28.27	-0.52%	57,887
Feb 6, 2026	28.46	28.83	28.24	28.60	28.42	1.38%	74,432
Feb 5, 2026	28.08	28.38	27.99	28.21	28.03	0.46%	78,966
Feb 4, 2026	27.97	28.76	27.97	28.08	27.90	1.23%	104,270
Feb 3, 2026	27.08	27.80	26.81	27.74	27.57	2.70%	124,014
Feb 2, 2026	26.33	27.07	26.26	27.01	26.84	2.50%	75,960
Jan 30, 2026	25.61	26.59	25.60	26.35	26.19	2.29%	87,869
Jan 29, 2026	25.82	25.82	25.54	25.76	25.60	0.90%	57,177
Jan 28, 2026	25.80	25.80	25.35	25.53	25.37	-0.82%	13,924
Jan 27, 2026	26.00	26.00	25.66	25.74	25.58	-0.85%	15,612
Jan 26, 2026	26.20	26.20	25.50	25.96	25.80	-0.15%	20,805
Jan 23, 2026	26.48	26.48	25.89	26.00	25.84	-1.48%	26,941
Jan 22, 2026	26.38	26.49	26.30	26.39	26.23	0.38%	27,101
Jan 21, 2026	25.73	26.49	25.73	26.29	26.13	2.74%	60,662
Jan 20, 2026	25.37	27.55	25.37	25.59	25.43	-0.39%	20,831
Jan 16, 2026	25.65	26.00	25.55	25.69	25.53	-0.08%	30,618
Jan 15, 2026	25.26	25.78	25.21	25.71	25.55	1.86%	20,273
Jan 14, 2026	25.15	25.28	25.09	25.24	25.08	0.52%	27,840
Jan 13, 2026	25.24	25.25	25.00	25.11	24.95	-0.67%	22,524
Jan 12, 2026	25.31	25.44	25.18	25.28	25.12	-0.55%	11,527
Jan 9, 2026	25.86	25.95	25.40	25.42	25.26	-0.55%	19,516
Jan 8, 2026	24.62	25.73	24.60	25.56	25.40	3.99%	32,154
Jan 7, 2026	24.67	24.76	24.27	24.58	24.43	-0.04%	34,583
Jan 6, 2026	24.50	24.75	24.32	24.59	24.44	-0.02%	19,697
Jan 5, 2026	24.49	25.21	24.49	24.60	24.44	0.22%	47,655
Jan 2, 2026	25.42	25.42	24.47	24.54	24.39	-2.77%	16,764
Dec 31, 2025	25.40	25.40	25.16	25.24	25.08	-0.43%	22,367