First National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.40	29.35	28.40	28.71	28.71	1.56%	89,067
Apr 27, 2026	28.17	28.70	28.17	28.27	28.27	0.21%	71,085
Apr 24, 2026	28.10	28.50	27.85	28.21	28.21	0.21%	98,097
Apr 23, 2026	28.39	28.52	28.00	28.15	28.15	-0.74%	69,692
Apr 22, 2026	28.71	29.10	28.29	28.36	28.36	-1.05%	108,642
Apr 21, 2026	29.32	29.62	28.61	28.66	28.66	-2.22%	84,789
Apr 20, 2026	29.37	29.76	29.26	29.31	29.31	-0.48%	137,478
Apr 17, 2026	28.76	29.85	28.66	29.45	29.45	3.15%	183,830
Apr 16, 2026	28.60	28.83	28.44	28.55	28.55	-0.38%	64,853
Apr 15, 2026	28.66	28.86	28.35	28.66	28.66	-0.17%	55,949
Apr 14, 2026	28.81	29.04	28.47	28.71	28.71	-0.66%	70,077
Apr 13, 2026	28.80	29.05	28.75	28.90	28.90	-	102,866
Apr 10, 2026	29.73	29.73	28.70	28.90	28.90	-0.55%	140,229
Apr 9, 2026	28.36	29.20	28.25	29.06	29.06	2.47%	143,550
Apr 8, 2026	28.19	28.74	28.19	28.36	28.36	2.57%	101,549
Apr 7, 2026	27.67	27.70	27.50	27.65	27.65	0.18%	75,621
Apr 6, 2026	27.11	27.68	27.10	27.60	27.60	1.66%	79,207
Apr 2, 2026	27.01	27.30	26.77	27.15	27.15	-0.04%	72,601
Apr 1, 2026	27.08	28.00	27.08	27.16	27.16	0.89%	71,090
Mar 31, 2026	26.88	27.30	26.72	26.92	26.92	0.94%	47,395
Mar 30, 2026	26.66	26.75	26.51	26.67	26.67	1.02%	65,784
Mar 27, 2026	26.37	26.64	26.30	26.40	26.40	-0.45%	32,088
Mar 26, 2026	26.35	26.67	26.30	26.52	26.52	-0.19%	23,017
Mar 25, 2026	26.69	26.76	26.38	26.57	26.57	0.38%	27,537
Mar 24, 2026	26.33	26.63	26.15	26.47	26.47	0.53%	43,460
Mar 23, 2026	26.42	26.88	26.20	26.33	26.33	1.66%	46,278
Mar 20, 2026	26.12	26.32	25.75	25.90	25.90	-0.65%	91,845
Mar 19, 2026	25.36	26.29	25.26	26.07	26.07	2.40%	54,594
Mar 18, 2026	26.03	26.28	25.37	25.46	25.46	-2.41%	57,739
Mar 17, 2026	26.73	26.80	26.05	26.09	26.09	-1.58%	70,404
Mar 16, 2026	26.48	26.93	26.47	26.51	26.51	1.42%	88,958
Mar 13, 2026	26.50	26.96	26.13	26.14	26.14	-0.80%	66,610
Mar 12, 2026	26.11	26.57	24.16	26.35	26.35	-0.42%	73,562
Mar 11, 2026	26.55	26.82	26.08	26.46	26.46	-0.94%	50,142
Mar 10, 2026	26.12	27.18	26.05	26.71	26.71	1.79%	113,656
Mar 9, 2026	26.01	26.36	25.40	26.24	26.24	-0.38%	85,020
Mar 6, 2026	26.18	26.40	25.83	26.34	26.34	-1.27%	63,107
Mar 5, 2026	26.82	26.85	26.30	26.68	26.68	-0.30%	72,914
Mar 4, 2026	26.80	26.95	26.70	26.76	26.76	0.49%	138,381
Mar 3, 2026	26.40	26.82	26.20	26.63	26.63	-0.63%	66,227
Mar 2, 2026	26.20	26.91	26.00	26.80	26.80	0.94%	79,080
Feb 27, 2026	26.81	27.07	26.28	26.55	26.55	-2.60%	53,432
Feb 26, 2026	27.20	27.69	26.95	27.26	27.09	0.33%	95,593
Feb 25, 2026	26.68	27.30	26.68	27.17	27.00	2.03%	67,621
Feb 24, 2026	26.80	27.23	26.50	26.63	26.46	-0.26%	43,909
Feb 23, 2026	27.70	28.50	26.60	26.70	26.53	-3.64%	65,234
Feb 20, 2026	27.60	27.97	26.99	27.71	27.54	0.51%	97,696
Feb 19, 2026	27.34	27.77	27.19	27.57	27.40	0.25%	58,980
Feb 18, 2026	28.04	28.31	27.50	27.50	27.33	-2.03%	73,892
Feb 17, 2026	28.15	28.75	28.02	28.07	27.89	-0.50%	55,233