First National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	31.39	31.91	30.79	31.64	31.47	0.89%	18,468
Jul 29, 2026	30.99	31.83	30.95	31.36	31.19	3.57%	36,552
Jul 28, 2026	29.83	30.68	29.50	30.28	30.11	2.06%	24,250
Jul 27, 2026	29.99	30.00	29.49	29.67	29.51	-0.27%	23,872
Jul 24, 2026	28.88	30.01	28.10	29.75	29.59	2.91%	30,398
Jul 23, 2026	28.57	29.59	26.29	28.91	28.75	-0.41%	42,077
Jul 22, 2026	29.28	29.29	28.50	29.03	28.87	-1.63%	28,106
Jul 21, 2026	29.22	29.52	28.97	29.51	29.35	0.24%	28,632
Jul 20, 2026	29.73	30.10	28.43	29.44	29.28	-0.24%	46,604
Jul 17, 2026	30.08	30.63	28.32	29.51	29.35	-2.80%	46,313
Jul 16, 2026	28.95	30.51	28.95	30.36	30.19	2.95%	56,567
Jul 15, 2026	29.47	29.88	28.95	29.49	29.33	0.89%	45,305
Jul 14, 2026	29.21	29.61	29.09	29.23	29.07	-0.17%	30,485
Jul 13, 2026	29.31	29.83	29.23	29.28	29.12	0.17%	42,776
Jul 10, 2026	29.35	29.35	29.00	29.23	29.07	-0.27%	17,438