First National Corporation (FXNC)

NASDAQ: FXNC · Real-Time Price · USD

32.04

+0.80 (2.56%)

At close: Aug 11, 2026, 4:00 PM EDT

31.84

-0.20 (-0.62%)

After-hours: Aug 11, 2026, 6:36 PM EDT

First National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	31.32	32.04	31.18	32.04	32.04	2.56%	29,669
Aug 10, 2026	31.52	31.80	31.07	31.24	31.24	-1.70%	17,412
Aug 7, 2026	31.84	32.30	31.42	31.78	31.78	-0.06%	31,166
Aug 6, 2026	31.79	32.32	31.45	31.80	31.80	0.03%	46,172
Aug 5, 2026	32.00	32.07	31.25	31.79	31.79	-0.31%	15,365
Aug 4, 2026	32.25	32.64	31.84	31.89	31.89	-1.48%	35,881
Aug 3, 2026	32.21	33.24	31.79	32.37	32.37	1.95%	41,190
Jul 31, 2026	31.49	32.18	31.05	31.75	31.75	0.35%	51,516
Jul 30, 2026	31.39	31.91	30.79	31.64	31.64	0.89%	18,468
Jul 29, 2026	30.99	31.83	30.95	31.36	31.36	3.57%	36,552
Jul 28, 2026	29.83	30.68	29.50	30.28	30.28	2.06%	24,250
Jul 27, 2026	29.99	30.00	29.49	29.67	29.67	-0.27%	23,872
Jul 24, 2026	28.88	30.01	28.10	29.75	29.75	2.91%	30,398
Jul 23, 2026	28.57	29.59	26.29	28.91	28.91	-0.41%	42,077
Jul 22, 2026	29.28	29.29	28.50	29.03	29.03	-1.63%	28,106
Jul 21, 2026	29.22	29.52	28.97	29.51	29.51	0.24%	28,632
Jul 20, 2026	29.73	30.10	28.43	29.44	29.44	-0.24%	46,604
Jul 17, 2026	30.08	30.63	28.32	29.51	29.51	-2.80%	46,313
Jul 16, 2026	28.95	30.51	28.95	30.36	30.36	2.95%	56,567
Jul 15, 2026	29.47	29.88	28.95	29.49	29.49	0.89%	45,305
Jul 14, 2026	29.21	29.61	29.09	29.23	29.23	-0.17%	30,485
Jul 13, 2026	29.31	29.83	29.23	29.28	29.28	0.17%	42,776
Jul 10, 2026	29.35	29.35	29.00	29.23	29.23	-0.27%	17,438
Jul 9, 2026	28.82	29.51	28.82	29.31	29.31	1.35%	33,535
Jul 8, 2026	29.28	29.90	28.55	28.92	28.92	-1.30%	41,838
Jul 7, 2026	29.83	30.27	29.25	29.30	29.30	-1.15%	44,840
Jul 6, 2026	29.92	30.42	29.13	29.64	29.64	-1.33%	27,785
Jul 2, 2026	30.94	31.08	29.94	30.04	30.04	-2.91%	30,824
Jul 1, 2026	30.02	31.21	29.94	30.94	30.94	3.06%	59,154
Jun 30, 2026	29.90	30.15	29.20	30.02	30.02	-0.03%	53,692
Jun 29, 2026	30.36	30.55	29.58	30.03	30.03	-1.67%	69,495
Jun 26, 2026	30.10	30.56	29.63	30.54	30.54	2.28%	528,314
Jun 25, 2026	29.90	30.25	29.69	29.86	29.86	-0.30%	58,027
Jun 24, 2026	30.04	30.25	29.75	29.95	29.95	0.13%	100,423
Jun 23, 2026	29.40	30.03	29.28	29.91	29.91	1.91%	158,431
Jun 22, 2026	29.47	29.82	29.18	29.35	29.35	-0.03%	58,515
Jun 18, 2026	29.48	29.55	29.07	29.36	29.36	1.10%	192,108
Jun 17, 2026	29.60	29.79	28.90	29.04	29.04	-1.73%	60,372
Jun 16, 2026	29.45	30.00	29.20	29.55	29.55	0.89%	65,691
Jun 15, 2026	30.36	30.86	29.17	29.29	29.29	-2.98%	82,134
Jun 12, 2026	29.60	30.30	29.60	30.19	30.19	2.13%	92,371
Jun 11, 2026	29.70	30.01	29.15	29.56	29.56	0.10%	56,605
Jun 10, 2026	29.72	30.51	29.50	29.53	29.53	0.17%	80,261
Jun 9, 2026	29.24	30.40	29.15	29.48	29.48	1.10%	69,296
Jun 8, 2026	29.06	29.36	28.90	29.16	29.16	0.34%	66,800
Jun 5, 2026	28.34	29.45	28.34	29.06	29.06	2.54%	103,775
Jun 4, 2026	27.92	28.39	27.92	28.34	28.34	2.98%	80,341
Jun 3, 2026	28.04	28.50	27.46	27.52	27.52	-2.45%	42,455
Jun 2, 2026	27.87	28.25	27.80	28.21	28.21	1.44%	81,771
Jun 1, 2026	27.65	27.98	26.97	27.81	27.81	0.05%	48,582