Skip to main content
logo
First National Corporation (FXNC)
NASDAQ: FXNC · Real-Time Price · USD
27.82
-0.03 (-0.11%)
At close: May 22, 2026, 4:00 PM EDT
27.80
-0.02 (-0.07%)
After-hours: May 22, 2026, 5:36 PM EDT

First National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202627.9528.2827.7227.8227.82-0.11%37,558
May 21, 202627.2028.0926.7827.8527.851.79%56,018
May 20, 202627.0927.6126.6227.3627.361.86%51,349
May 19, 202627.1027.1926.7826.8626.86-0.56%80,578
May 18, 202626.5727.1526.5527.0127.011.66%90,536
May 15, 202626.7627.1626.3626.5726.57-1.30%49,037
May 14, 202626.7927.7626.6526.9226.920.90%35,652
May 13, 202626.8527.2226.6026.6826.68-1.19%46,493
May 12, 202627.1327.3726.6127.0027.00-0.70%52,406
May 11, 202628.1428.1427.1827.1927.19-2.75%54,984
May 8, 202627.9928.3627.7527.9627.96-99,968
May 7, 202627.4728.4427.4727.9627.961.67%122,201
May 6, 202627.4027.7127.2527.5027.500.88%82,859
May 5, 202626.8727.4326.8527.2627.261.53%119,944
May 4, 202627.1827.5026.7026.8526.85-1.07%92,155
May 1, 202626.7927.7526.4727.1427.141.57%95,576
Apr 30, 202627.6928.3526.4126.7226.72-4.40%97,184
Apr 29, 202628.6028.8027.8027.9527.95-2.65%66,529
Apr 28, 202628.4029.3528.4028.7128.711.56%89,067
Apr 27, 202628.1728.7028.1728.2728.270.21%71,085
Apr 24, 202628.1028.5027.8528.2128.210.21%104,561
Apr 23, 202628.3928.5228.0028.1528.15-0.74%69,692
Apr 22, 202628.7129.1028.2928.3628.36-1.05%115,265
Apr 21, 202629.3229.6228.6128.6628.66-2.22%84,898
Apr 20, 202629.3729.7629.2629.3129.31-0.48%141,014
Apr 17, 202628.7629.8528.6629.4529.453.15%183,830
Apr 16, 202628.6028.8328.4428.5528.55-0.38%64,859
Apr 15, 202628.6628.8628.3528.6628.66-0.17%55,949
Apr 14, 202628.8129.0428.4728.7128.71-0.66%75,763
Apr 13, 202628.8029.0528.7528.9028.90-102,866
Apr 10, 202629.7329.7328.7028.9028.90-0.55%140,319
Apr 9, 202628.3629.2028.2529.0629.062.47%143,550
Apr 8, 202628.1928.7428.1928.3628.362.57%101,549
Apr 7, 202627.6727.7027.5027.6527.650.18%75,621
Apr 6, 202627.1127.6827.1027.6027.601.66%79,207
Apr 2, 202627.0127.3026.7727.1527.15-0.04%72,601
Apr 1, 202627.0828.0027.0827.1627.160.89%71,090
Mar 31, 202626.8827.3026.7226.9226.920.94%47,395
Mar 30, 202626.6626.7526.5126.6726.671.02%65,784
Mar 27, 202626.3726.6426.3026.4026.40-0.45%32,088
Mar 26, 202626.3526.6726.3026.5226.52-0.19%23,017
Mar 25, 202626.6926.7626.3826.5726.570.38%27,537
Mar 24, 202626.3326.6326.1526.4726.470.53%43,460
Mar 23, 202626.4226.8826.2026.3326.331.66%46,278
Mar 20, 202626.1226.3225.7525.9025.90-0.65%91,845
Mar 19, 202625.3626.2925.2626.0726.072.40%54,594
Mar 18, 202626.0326.2825.3725.4625.46-2.41%57,739
Mar 17, 202626.7326.8026.0526.0926.09-1.58%70,404
Mar 16, 202626.4826.9326.4726.5126.511.42%88,958
Mar 13, 202626.5026.9626.1326.1426.14-0.80%66,610