First National Corporation (FXNC)

NASDAQ: FXNC · Real-Time Price · USD

29.46

-0.51 (-1.70%)

At close: Oct 9, 2026, 4:00 PM EDT

29.42

-0.04 (-0.14%)

After-hours: Oct 9, 2026, 7:30 PM EDT

First National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	29.67	29.70	29.41	29.46	29.46	-1.70%	9,412
Oct 8, 2026	29.51	30.08	29.51	29.97	29.97	1.49%	15,706
Oct 7, 2026	29.90	30.20	29.45	29.53	29.53	-1.73%	16,843
Oct 6, 2026	30.05	30.31	29.97	30.05	30.05	0.30%	9,689
Oct 5, 2026	30.10	30.12	29.79	29.96	29.96	-0.33%	19,588
Oct 2, 2026	29.84	30.32	29.74	30.06	30.06	1.45%	11,487
Oct 1, 2026	29.12	29.73	28.48	29.63	29.63	0.85%	14,205
Sep 30, 2026	29.81	29.81	29.34	29.38	29.38	-1.77%	19,779
Sep 29, 2026	30.03	30.22	29.75	29.91	29.91	-0.23%	20,672
Sep 28, 2026	29.43	30.28	28.10	29.98	29.98	2.04%	70,956
Sep 25, 2026	27.45	29.84	27.45	29.38	29.38	-0.84%	82,238
Sep 24, 2026	29.58	29.63	29.11	29.63	29.63	0.78%	19,519
Sep 23, 2026	30.20	30.40	29.25	29.40	29.40	-3.48%	15,395
Sep 22, 2026	30.62	30.70	30.23	30.46	30.46	-0.52%	29,376
Sep 21, 2026	30.98	30.98	30.45	30.62	30.62	-0.94%	19,824
Sep 18, 2026	30.87	31.17	30.77	30.91	30.91	0.13%	42,494
Sep 17, 2026	31.31	31.31	30.85	30.87	30.87	0.06%	14,372
Sep 16, 2026	31.56	31.57	30.61	30.85	30.85	-2.22%	20,804
Sep 15, 2026	31.33	32.01	31.33	31.55	31.55	0.32%	19,793
Sep 14, 2026	31.09	31.54	30.92	31.45	31.45	1.26%	22,218
Sep 11, 2026	31.08	31.36	30.59	31.06	31.06	0.49%	30,676
Sep 10, 2026	30.87	31.25	30.57	30.91	30.91	0.13%	21,776
Sep 9, 2026	30.43	30.98	30.43	30.87	30.87	0.49%	25,938
Sep 8, 2026	31.41	31.61	30.53	30.72	30.72	-2.78%	18,123
Sep 4, 2026	30.79	31.65	30.79	31.60	31.60	2.00%	38,595
Sep 3, 2026	31.05	31.17	30.67	30.98	30.98	0.29%	18,429
Sep 2, 2026	29.99	31.08	29.99	30.89	30.89	1.95%	25,394
Sep 1, 2026	30.58	31.61	30.10	30.30	30.30	-0.82%	16,638
Aug 31, 2026	30.54	31.32	30.32	30.55	30.55	-0.71%	32,729
Aug 28, 2026	30.88	31.08	30.70	30.77	30.77	-0.42%	15,980
Aug 27, 2026	30.72	31.62	30.64	31.07	30.90	0.58%	30,386
Aug 26, 2026	31.02	31.46	30.67	30.89	30.72	-0.68%	19,165
Aug 25, 2026	31.00	31.50	30.37	31.10	30.93	0.06%	32,226
Aug 24, 2026	32.11	32.60	30.74	31.08	30.91	0.13%	26,877
Aug 21, 2026	31.02	31.28	30.35	31.04	30.87	0.10%	67,819
Aug 20, 2026	30.39	31.21	30.39	31.01	30.84	0.91%	24,651
Aug 19, 2026	32.04	32.20	30.73	30.73	30.56	-4.18%	21,087
Aug 18, 2026	32.10	32.79	31.99	32.07	31.89	0.94%	55,995
Aug 17, 2026	32.10	32.16	31.50	31.77	31.60	-0.35%	95,941
Aug 14, 2026	31.98	32.10	31.72	31.88	31.71	-0.90%	15,173
Aug 13, 2026	32.21	32.25	31.93	32.17	31.99	0.91%	11,826
Aug 12, 2026	32.26	32.39	31.57	31.88	31.71	-0.50%	34,785
Aug 11, 2026	31.32	32.04	31.18	32.04	31.86	2.56%	29,672
Aug 10, 2026	31.52	31.80	31.07	31.24	31.07	-1.70%	17,413
Aug 7, 2026	31.84	32.30	31.42	31.78	31.61	-0.06%	31,166
Aug 6, 2026	31.79	32.32	31.45	31.80	31.63	0.03%	46,172
Aug 5, 2026	32.00	32.07	31.25	31.79	31.62	-0.31%	15,365
Aug 4, 2026	32.25	32.64	31.84	31.89	31.72	-1.48%	35,881
Aug 3, 2026	32.21	33.24	31.79	32.37	32.19	1.95%	41,190
Jul 31, 2026	31.49	32.18	31.05	31.75	31.58	0.35%	51,516