First National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	22.33	22.80	22.31	22.44	22.44	0.58%	24,264
Aug 12, 2025	21.59	22.39	21.50	22.31	22.31	4.45%	32,120
Aug 11, 2025	21.48	21.48	21.19	21.36	21.36	0.28%	12,997
Aug 8, 2025	21.17	21.44	21.17	21.30	21.30	1.33%	19,446
Aug 7, 2025	21.18	21.18	20.78	21.02	21.02	-0.10%	21,748
Aug 6, 2025	21.31	21.31	21.01	21.04	21.04	-0.61%	11,708
Aug 5, 2025	21.33	21.39	21.00	21.17	21.17	-	18,458
Aug 4, 2025	21.40	21.47	21.15	21.17	21.17	-	19,129
Aug 1, 2025	21.50	21.50	21.01	21.17	21.17	-1.99%	15,202
Jul 31, 2025	21.64	21.82	21.50	21.60	21.60	-0.41%	28,797
Jul 30, 2025	22.00	22.50	21.50	21.69	21.69	0.23%	23,572
Jul 29, 2025	21.99	22.03	21.59	21.64	21.64	-0.60%	13,074
Jul 28, 2025	22.20	22.20	21.69	21.77	21.77	0.09%	17,402
Jul 25, 2025	21.87	22.28	21.50	21.75	21.75	0.05%	14,382
Jul 24, 2025	22.02	22.10	21.74	21.74	21.74	-1.54%	20,471
Jul 23, 2025	22.00	22.18	21.82	22.08	22.08	1.99%	25,971
Jul 22, 2025	21.00	21.72	21.00	21.65	21.65	3.05%	26,468
Jul 21, 2025	20.88	21.07	20.80	21.01	21.01	1.69%	31,258
Jul 18, 2025	20.80	20.84	20.50	20.66	20.66	0.24%	18,881
Jul 17, 2025	20.66	20.71	20.45	20.61	20.61	0.73%	14,468
Jul 16, 2025	20.31	20.52	20.10	20.46	20.46	0.79%	21,305
Jul 15, 2025	20.82	20.85	20.30	20.30	20.30	-2.73%	20,987
Jul 14, 2025	20.67	20.87	20.50	20.87	20.87	1.21%	17,192
Jul 11, 2025	20.51	20.80	20.50	20.62	20.62	-0.34%	12,664
Jul 10, 2025	20.95	20.95	20.69	20.69	20.69	-0.43%	12,346
Jul 9, 2025	20.77	21.37	20.63	20.78	20.78	-0.10%	17,410
Jul 8, 2025	20.76	20.89	20.76	20.80	20.80	0.73%	18,615
Jul 7, 2025	21.35	21.35	20.65	20.65	20.65	-1.15%	33,881
Jul 3, 2025	20.58	21.37	20.58	20.89	20.89	1.36%	15,018
Jul 2, 2025	20.57	20.70	20.50	20.61	20.61	1.03%	24,004
Jul 1, 2025	19.50	20.76	19.50	20.40	20.40	4.78%	51,108
Jun 30, 2025	20.07	20.07	19.05	19.47	19.47	2.64%	59,715
Jun 27, 2025	18.89	19.33	18.72	18.97	18.97	0.21%	969,521
Jun 26, 2025	19.10	19.11	18.62	18.93	18.93	1.39%	46,893
Jun 25, 2025	18.83	18.89	18.50	18.67	18.67	-1.53%	20,286
Jun 24, 2025	19.08	19.09	18.60	18.96	18.96	2.76%	38,754
Jun 23, 2025	18.91	18.94	18.31	18.45	18.45	-1.07%	41,465
Jun 20, 2025	18.99	18.99	18.48	18.65	18.65	0.05%	26,761
Jun 18, 2025	18.82	18.99	18.43	18.64	18.64	0.54%	59,065
Jun 17, 2025	18.61	18.78	18.34	18.54	18.54	-0.80%	33,756
Jun 16, 2025	19.19	19.19	18.65	18.69	18.69	-1.01%	19,867
Jun 13, 2025	19.50	19.53	18.82	18.88	18.88	-3.43%	18,675
Jun 12, 2025	19.65	19.65	19.39	19.55	19.55	-0.15%	20,538
Jun 11, 2025	19.70	19.70	19.47	19.58	19.58	-0.05%	16,755
Jun 10, 2025	19.70	19.73	19.56	19.59	19.59	0.41%	16,547
Jun 9, 2025	19.80	19.87	19.51	19.51	19.51	-0.96%	12,963
Jun 6, 2025	19.93	20.00	19.55	19.70	19.70	0.41%	35,610
Jun 5, 2025	19.70	19.72	19.50	19.62	19.62	-0.15%	14,696
Jun 4, 2025	19.70	19.70	19.36	19.65	19.65	0.38%	20,501
Jun 3, 2025	19.85	20.00	19.58	19.58	19.58	-1.36%	28,335