First National Corporation (FXNC)
NASDAQ: FXNC · Real-Time Price · USD
24.59
-0.04 (-0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed
First National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.75 | 24.82 | 24.59 | 24.59 | 24.59 | -0.16% | 11,604 |
| Dec 4, 2025 | 24.75 | 24.75 | 24.50 | 24.63 | 24.63 | 0.29% | 23,203 |
| Dec 3, 2025 | 24.60 | 24.74 | 24.56 | 24.56 | 24.56 | 1.07% | 16,444 |
| Dec 2, 2025 | 24.75 | 24.80 | 24.30 | 24.30 | 24.30 | -1.20% | 16,737 |
| Dec 1, 2025 | 24.55 | 24.75 | 24.44 | 24.60 | 24.60 | 0.39% | 11,828 |
| Nov 28, 2025 | 24.31 | 24.70 | 24.31 | 24.50 | 24.50 | -0.04% | 7,324 |
| Nov 26, 2025 | 24.75 | 24.79 | 24.25 | 24.51 | 24.34 | -0.37% | 21,804 |
| Nov 25, 2025 | 23.94 | 24.79 | 23.94 | 24.60 | 24.43 | 2.76% | 20,517 |
| Nov 24, 2025 | 24.16 | 24.45 | 23.71 | 23.94 | 23.77 | -0.08% | 17,798 |
| Nov 21, 2025 | 23.09 | 24.08 | 23.09 | 23.96 | 23.79 | 3.59% | 34,891 |
| Nov 20, 2025 | 23.74 | 23.79 | 23.07 | 23.13 | 22.97 | -0.17% | 14,614 |
| Nov 19, 2025 | 24.00 | 24.00 | 23.17 | 23.17 | 23.01 | -0.79% | 18,957 |
| Nov 18, 2025 | 24.20 | 24.20 | 23.25 | 23.36 | 23.19 | -0.62% | 15,523 |
| Nov 17, 2025 | 24.03 | 24.27 | 23.50 | 23.50 | 23.34 | -2.69% | 15,083 |
| Nov 14, 2025 | 24.01 | 24.45 | 23.90 | 24.15 | 23.98 | 0.21% | 25,758 |
| Nov 13, 2025 | 23.80 | 24.37 | 23.75 | 24.10 | 23.93 | 1.64% | 13,675 |
| Nov 12, 2025 | 23.81 | 23.85 | 23.60 | 23.71 | 23.55 | 0.85% | 10,200 |
| Nov 11, 2025 | 23.26 | 23.65 | 23.05 | 23.51 | 23.35 | 1.95% | 20,551 |
| Nov 10, 2025 | 23.59 | 23.59 | 23.00 | 23.06 | 22.90 | 0.87% | 11,587 |
| Nov 7, 2025 | 23.13 | 23.13 | 22.86 | 22.86 | 22.70 | -0.39% | 10,072 |
| Nov 6, 2025 | 23.10 | 23.16 | 22.87 | 22.95 | 22.79 | -0.86% | 11,840 |
| Nov 5, 2025 | 22.65 | 23.20 | 22.65 | 23.15 | 22.99 | 2.89% | 13,806 |
| Nov 4, 2025 | 22.82 | 22.82 | 22.42 | 22.50 | 22.34 | 0.09% | 13,168 |
| Nov 3, 2025 | 22.55 | 22.69 | 22.40 | 22.48 | 22.32 | -0.18% | 11,255 |
| Oct 31, 2025 | 22.22 | 22.60 | 22.10 | 22.52 | 22.36 | 0.99% | 11,601 |
| Oct 30, 2025 | 22.15 | 22.70 | 22.15 | 22.30 | 22.15 | 0.04% | 40,534 |
| Oct 29, 2025 | 22.51 | 22.88 | 22.09 | 22.29 | 22.14 | -1.02% | 14,156 |
| Oct 28, 2025 | 22.72 | 22.89 | 22.52 | 22.52 | 22.36 | -0.84% | 8,201 |
| Oct 27, 2025 | 22.96 | 23.14 | 22.70 | 22.71 | 22.55 | -1.05% | 11,095 |
| Oct 24, 2025 | 22.73 | 23.12 | 22.73 | 22.95 | 22.79 | 0.75% | 23,241 |
| Oct 23, 2025 | 22.89 | 22.95 | 22.61 | 22.78 | 22.62 | -0.13% | 22,494 |
| Oct 22, 2025 | 22.15 | 23.24 | 22.10 | 22.81 | 22.65 | 3.82% | 28,739 |
| Oct 21, 2025 | 22.15 | 22.27 | 21.86 | 21.97 | 21.82 | -0.95% | 24,709 |
| Oct 20, 2025 | 22.16 | 22.32 | 22.03 | 22.18 | 22.03 | 1.05% | 15,311 |
| Oct 17, 2025 | 21.91 | 22.59 | 21.91 | 21.95 | 21.80 | 0.18% | 15,732 |
| Oct 16, 2025 | 22.61 | 22.61 | 21.59 | 21.91 | 21.76 | -2.14% | 13,008 |
| Oct 15, 2025 | 22.64 | 22.64 | 22.25 | 22.39 | 22.23 | 0.09% | 13,667 |
| Oct 14, 2025 | 21.75 | 22.44 | 21.70 | 22.37 | 22.21 | 2.73% | 17,602 |
| Oct 13, 2025 | 22.02 | 22.17 | 21.78 | 21.78 | 21.62 | -0.11% | 8,994 |
| Oct 10, 2025 | 22.35 | 22.50 | 21.80 | 21.80 | 21.65 | -2.46% | 12,741 |
| Oct 9, 2025 | 22.40 | 22.50 | 22.00 | 22.35 | 22.19 | -0.49% | 14,960 |
| Oct 8, 2025 | 22.57 | 22.83 | 22.21 | 22.46 | 22.30 | -0.44% | 16,227 |
| Oct 7, 2025 | 22.70 | 23.04 | 22.52 | 22.56 | 22.40 | -0.66% | 13,057 |
| Oct 6, 2025 | 22.97 | 23.28 | 22.65 | 22.71 | 22.55 | 1.34% | 16,936 |
| Oct 3, 2025 | 23.03 | 23.03 | 22.31 | 22.41 | 22.25 | 0.45% | 11,736 |
| Oct 2, 2025 | 22.20 | 22.48 | 22.07 | 22.31 | 22.16 | -0.76% | 9,399 |
| Oct 1, 2025 | 22.68 | 22.69 | 22.31 | 22.48 | 22.32 | -0.88% | 16,462 |
| Sep 30, 2025 | 22.70 | 23.01 | 22.49 | 22.68 | 22.52 | -0.53% | 14,845 |
| Sep 29, 2025 | 23.11 | 23.23 | 22.76 | 22.80 | 22.64 | -1.47% | 10,348 |
| Sep 26, 2025 | 23.40 | 23.40 | 23.04 | 23.14 | 22.98 | -0.69% | 15,303 |