First National Corporation (FXNC)

First National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	56,601
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%	102,220
Jun 4, 2026	27.92	28.39	27.92	28.34	28.34	2.98%	78,642
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%	78,243
Jun 1, 2026	27.65	27.98	26.97	27.81	27.81	0.05%	48,582
May 29, 2026	27.91	28.35	27.69	27.80	27.80	-0.27%	62,656
May 28, 2026	28.01	28.44	27.97	28.04	27.87	0.14%	87,074
May 27, 2026	27.91	28.40	27.90	28.00	27.83	0.21%	55,949
May 26, 2026	28.00	28.70	27.85	27.94	27.77	0.43%	49,682
May 22, 2026	27.95	28.28	27.72	27.82	27.65	-0.11%	39,346
May 21, 2026	27.20	28.09	26.78	27.85	27.68	1.79%	56,018
May 20, 2026	27.09	27.61	26.62	27.36	27.19	1.86%	51,449
May 19, 2026	27.10	27.19	26.78	26.86	26.70	-0.56%	80,748
May 18, 2026	26.57	27.15	26.55	27.01	26.85	1.66%	90,837
May 15, 2026	26.76	27.16	26.36	26.57	26.41	-1.30%	49,037
May 14, 2026	26.79	27.76	26.65	26.92	26.76	0.90%	35,652
May 13, 2026	26.85	27.22	26.60	26.68	26.52	-1.19%	46,493
May 12, 2026	27.13	27.37	26.61	27.00	26.84	-0.70%	52,406
May 11, 2026	28.14	28.14	27.18	27.19	27.03	-2.75%	54,984
May 8, 2026	27.99	28.36	27.75	27.96	27.79	-	99,968
May 7, 2026	27.47	28.44	27.47	27.96	27.79	1.67%	122,201
May 6, 2026	27.40	27.71	27.25	27.50	27.33	0.88%	82,859
May 5, 2026	26.87	27.43	26.85	27.26	27.09	1.53%	119,944
May 4, 2026	27.18	27.50	26.70	26.85	26.69	-1.07%	92,155
May 1, 2026	26.79	27.75	26.47	27.14	26.98	1.57%	95,576
Apr 30, 2026	27.69	28.35	26.41	26.72	26.56	-4.40%	97,184
Apr 29, 2026	28.60	28.80	27.80	27.95	27.78	-2.65%	66,529
Apr 28, 2026	28.40	29.35	28.40	28.71	28.54	1.56%	89,067
Apr 27, 2026	28.17	28.70	28.17	28.27	28.10	0.21%	71,085
Apr 24, 2026	28.10	28.50	27.85	28.21	28.04	0.21%	104,561
Apr 23, 2026	28.39	28.52	28.00	28.15	27.98	-0.74%	69,692
Apr 22, 2026	28.71	29.10	28.29	28.36	28.19	-1.05%	115,265
Apr 21, 2026	29.32	29.62	28.61	28.66	28.49	-2.22%	84,898
Apr 20, 2026	29.37	29.76	29.26	29.31	29.13	-0.48%	141,014
Apr 17, 2026	28.76	29.85	28.66	29.45	29.27	3.15%	183,830
Apr 16, 2026	28.60	28.83	28.44	28.55	28.38	-0.38%	64,859
Apr 15, 2026	28.66	28.86	28.35	28.66	28.49	-0.17%	55,949
Apr 14, 2026	28.81	29.04	28.47	28.71	28.54	-0.66%	75,763
Apr 13, 2026	28.80	29.05	28.75	28.90	28.72	-	102,866
Apr 10, 2026	29.73	29.73	28.70	28.90	28.72	-0.55%	140,319
Apr 9, 2026	28.36	29.20	28.25	29.06	28.88	2.47%	143,550
Apr 8, 2026	28.19	28.74	28.19	28.36	28.19	2.57%	101,549
Apr 7, 2026	27.67	27.70	27.50	27.65	27.48	0.18%	75,621
Apr 6, 2026	27.11	27.68	27.10	27.60	27.43	1.66%	79,207
Apr 2, 2026	27.01	27.30	26.77	27.15	26.99	-0.04%	72,601

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 12, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.