First National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	30.92	30.92	30.25	30.46	30.46	-1.52%	16,699
Oct 29, 2026	31.01	31.49	30.81	30.93	30.93	0.26%	15,718
Oct 28, 2026	31.60	31.75	30.80	30.85	30.85	-1.91%	22,933
Oct 27, 2026	30.64	31.98	30.62	31.45	31.45	4.14%	43,330
Oct 26, 2026	30.12	30.58	29.48	30.20	30.20	0.73%	22,899
Oct 23, 2026	30.40	30.40	29.09	29.98	29.98	0.44%	29,365
Oct 22, 2026	29.45	29.93	29.45	29.85	29.85	1.15%	19,416
Oct 21, 2026	29.84	29.84	28.94	29.51	29.51	-0.57%	15,457
Oct 20, 2026	30.07	30.11	29.62	29.68	29.68	0.92%	14,485
Oct 19, 2026	29.60	30.05	29.26	29.41	29.41	-0.51%	16,407
Oct 16, 2026	29.48	29.81	29.29	29.56	29.56	0.48%	16,864
Oct 15, 2026	29.47	29.96	29.42	29.42	29.42	1.24%	11,874
Oct 14, 2026	29.03	30.00	29.01	29.06	29.06	-1.29%	25,681
Oct 13, 2026	29.75	29.80	29.01	29.44	29.44	-0.98%	24,521
Oct 12, 2026	29.29	30.02	29.02	29.73	29.73	0.92%	15,947
Oct 9, 2026	29.67	29.70	29.41	29.46	29.46	-1.70%	9,413
Oct 8, 2026	29.51	30.08	29.51	29.97	29.97	1.49%	15,711
Oct 7, 2026	29.90	30.20	29.45	29.53	29.53	-1.73%	16,843
Oct 6, 2026	30.05	30.31	29.97	30.05	30.05	0.30%	10,072
Oct 5, 2026	30.10	30.12	29.79	29.96	29.96	-0.33%	19,589
Oct 2, 2026	29.84	30.32	29.74	30.06	30.06	1.45%	11,487
Oct 1, 2026	29.12	29.73	28.48	29.63	29.63	0.85%	14,205
Sep 30, 2026	29.81	29.81	29.34	29.38	29.38	-1.77%	19,779
Sep 29, 2026	30.03	30.22	29.75	29.91	29.91	-0.23%	20,672
Sep 28, 2026	29.43	30.28	28.10	29.98	29.98	2.04%	70,956
Sep 25, 2026	27.45	29.84	27.45	29.38	29.38	-0.84%	82,238
Sep 24, 2026	29.58	29.63	29.11	29.63	29.63	0.78%	19,519
Sep 23, 2026	30.20	30.40	29.25	29.40	29.40	-3.48%	15,395
Sep 22, 2026	30.62	30.70	30.23	30.46	30.46	-0.52%	29,376
Sep 21, 2026	30.98	30.98	30.45	30.62	30.62	-0.94%	19,824
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