Skip to main content
First National Corporation (FXNC)
NASDAQ: FXNC · Real-Time Price · USD
24.26
+0.16 (0.66%)
Dec 20, 2024, 4:00 PM EST - Market closed

First National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.5024.8823.9824.2624.260.66%160,374
Dec 19, 202424.8524.8524.1024.1024.100.17%42,012
Dec 18, 202425.0025.0824.0624.0624.06-3.30%39,219
Dec 17, 202424.8325.1524.6824.8824.880.08%35,393
Dec 16, 202425.2825.4024.8624.8624.86-1.93%24,380
Dec 13, 202425.6825.6825.3425.3525.35-1.29%15,031
Dec 12, 202425.6825.7625.3525.6825.68-15,126
Dec 11, 202425.7026.0025.5125.6825.68-0.08%25,878
Dec 10, 202425.6026.0025.3725.7025.70-0.19%26,455
Dec 9, 202425.3125.7525.3125.7525.751.58%24,584
Dec 6, 202425.3925.4125.3125.3525.350.20%10,871
Dec 5, 202425.1825.5125.1025.3025.301.44%14,216
Dec 4, 202424.8125.0024.4424.9424.940.08%33,101
Dec 3, 202425.2425.2524.6524.9224.92-0.40%15,718
Dec 2, 202424.7225.4124.6025.0225.020.81%15,591
Nov 29, 202424.9924.9924.5524.8224.820.16%11,898
Nov 27, 202424.3524.9224.2624.7824.631.77%23,523
Nov 26, 202423.7924.3523.6924.3524.202.92%23,884
Nov 25, 202422.8023.7922.4623.6623.514.92%43,286
Nov 22, 202422.5022.7522.5022.5522.41-7,397
Nov 21, 202422.9023.0922.5522.5522.41-1.70%9,215
Nov 20, 202423.3223.3222.7222.9422.80-0.69%13,539
Nov 19, 202423.3623.5923.1023.1022.96-0.86%11,966
Nov 18, 202424.0024.0023.2223.3023.16-2.10%21,539
Nov 15, 202423.8924.0523.5023.8023.65-0.38%25,344
Nov 14, 202424.0024.0923.7523.8923.740.17%17,027
Nov 13, 202423.6924.5923.4023.8523.701.19%15,519
Nov 12, 202422.9023.6022.8023.5723.423.20%16,816
Nov 11, 202422.6322.9022.5322.8422.701.74%6,770
Nov 8, 202422.7222.7222.4522.4522.31-0.22%2,518
Nov 7, 202422.6722.7022.5022.5022.36-0.97%5,988
Nov 6, 202421.4722.9521.3522.7222.586.32%32,349
Nov 5, 202421.3521.4721.3021.3721.240.09%13,333
Nov 4, 202421.0821.3521.0821.3521.220.47%11,932
Nov 1, 202421.1621.2521.1521.2521.120.33%2,518
Oct 31, 202421.1121.2221.0421.1821.050.14%7,137
Oct 30, 202421.1921.1921.1421.1521.020.71%2,142
Oct 29, 202420.8821.0020.8821.0020.87-5,143
Oct 28, 202421.0021.1820.6921.0020.871.35%7,399
Oct 25, 202420.7120.9920.7020.7220.59-1.33%5,660
Oct 24, 202420.6721.0020.6721.0020.870.05%8,960
Oct 23, 202420.5321.0020.5220.9920.861.65%8,819
Oct 22, 202420.4320.6520.4020.6520.520.63%8,139
Oct 21, 202420.5020.6220.3020.5220.39-1.06%10,971
Oct 18, 202419.6420.7519.6420.7420.614.96%15,047
Oct 17, 202418.9319.7618.9319.7619.645.11%12,190
Oct 16, 202418.3718.9418.3518.8018.681.98%60,676
Oct 15, 202418.5018.5718.2518.4418.32-0.89%9,537
Oct 14, 202418.7718.7718.6018.6018.49-0.85%1,995
Oct 11, 202418.8918.9418.7618.7618.64-0.37%7,844
Oct 10, 202418.7018.8318.6518.8318.71-0.53%3,131
Oct 9, 202418.8519.2518.7118.9318.81-0.11%12,204
Oct 8, 202418.6119.0618.5918.9518.833.16%9,816
Oct 7, 202418.1218.4518.1018.3718.260.93%14,639
Oct 4, 202417.7018.2017.6018.2018.092.88%42,664
Oct 3, 202418.1518.1917.6917.6917.58-2.27%7,635
Oct 2, 202418.1018.8618.0818.1017.990.39%14,546
Oct 1, 202417.7818.1017.7218.0317.923.03%7,723
Sep 30, 202417.5517.6717.5017.5017.39-1.35%3,889
Sep 27, 202417.6518.0117.6017.7417.63-0.34%1,512
Sep 26, 202418.6018.6017.7517.8017.69-4.56%10,683
Sep 25, 202418.0018.6518.0018.6518.534.07%893
Sep 24, 202418.1718.3317.8017.9217.81-0.44%6,571
Sep 23, 202418.0418.6518.0018.0017.89-1.37%2,702
Sep 20, 202417.5018.5817.5018.2518.142.82%14,624
Sep 19, 202418.5018.5017.7517.7517.492.78%1,246
Sep 18, 202417.4017.7517.2717.2717.01-0.75%2,534
Sep 17, 202417.2517.4617.2517.4017.140.87%2,940
Sep 16, 202417.2817.3517.2517.2516.99-1.09%3,004
Sep 13, 202417.5717.5717.4417.4417.18-934
Sep 12, 202416.9217.4416.9217.4417.182.29%1,684
Sep 11, 202416.7717.1016.7717.0516.800.41%1,211
Sep 10, 202417.2817.6016.2216.9816.73-3.14%7,843
Sep 9, 202417.2617.8017.2617.5317.270.75%1,045
Sep 6, 202417.4017.4017.4017.4017.14-490
Sep 5, 202417.6217.6217.3017.4017.140.23%1,821
Sep 4, 202417.3617.3617.3617.3617.10-427
Sep 3, 202419.9719.9917.2517.3617.100.46%11,685
Aug 30, 202417.2517.3317.2517.2817.02-0.69%584
Aug 29, 202417.3217.4917.3017.4016.99-1.75%2,172
Aug 28, 202417.3017.7117.3017.7117.302.49%823
Aug 27, 202417.1617.2817.1617.2816.88-0.11%1,824
Aug 26, 202417.2517.3517.2517.3016.90-0.41%1,547
Aug 23, 202417.2517.3717.2517.3716.971.70%3,249
Aug 22, 202417.1217.1216.9217.0816.68-0.06%688
Aug 21, 202417.2817.2816.2617.0916.691.12%8,388
Aug 20, 202416.9016.9016.9016.9016.51-242
Aug 19, 202416.9916.9916.9016.9016.510.30%373
Aug 16, 202416.8116.9016.7516.8516.460.24%3,889
Aug 15, 202417.6617.6616.8016.8116.420.06%2,657
Aug 14, 202416.7016.8016.7016.8016.410.60%3,649
Aug 13, 202416.7316.7716.7016.7016.31-0.12%2,656
Aug 12, 202416.8316.8816.5616.7216.33-1.07%1,677
Aug 9, 202416.9016.9016.9016.9016.51-386
Aug 8, 202416.7416.9016.7116.9016.510.60%1,113
Aug 7, 202416.7617.1516.7016.8016.41-0.59%2,905
Aug 6, 202416.9016.9016.7716.9016.51-0.59%1,627
Aug 5, 202417.5017.5016.7317.0016.60-3.52%5,710
Aug 2, 202417.5417.9016.8017.6217.21-1.23%15,699
Aug 1, 202418.2418.2417.8417.8417.420.11%7,296