Skip to main content
First National Corporation (FXNC)
NASDAQ: FXNC · Real-Time Price · USD
18.97
+0.04 (0.21%)
At close: Jun 27, 2025, 4:00 PM
18.97
0.00 (0.00%)
After-hours: Jun 27, 2025, 5:50 PM EDT

First National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202518.8919.3318.7218.9718.970.21%968,459
Jun 26, 202519.1019.1118.6218.9318.931.39%46,893
Jun 25, 202518.8318.8918.5018.6718.67-1.53%20,286
Jun 24, 202519.0819.0918.6018.9618.962.76%38,754
Jun 23, 202518.9118.9418.3118.4518.45-1.07%41,465
Jun 20, 202518.9918.9918.4818.6518.650.05%26,761
Jun 18, 202518.8218.9918.4318.6418.640.54%59,065
Jun 17, 202518.6118.7818.3418.5418.54-0.80%33,756
Jun 16, 202519.1919.1918.6518.6918.69-1.01%19,867
Jun 13, 202519.5019.5318.8218.8818.88-3.43%18,675
Jun 12, 202519.6519.6519.3919.5519.55-0.15%20,538
Jun 11, 202519.7019.7019.4719.5819.58-0.05%16,755
Jun 10, 202519.7019.7319.5619.5919.590.41%16,547
Jun 9, 202519.8019.8719.5119.5119.51-0.96%12,963
Jun 6, 202519.9320.0019.5519.7019.700.41%35,610
Jun 5, 202519.7019.7219.5019.6219.62-0.15%14,696
Jun 4, 202519.7019.7019.3619.6519.650.38%20,501
Jun 3, 202519.8520.0019.5819.5819.58-1.36%28,335
Jun 2, 202520.1220.4019.8519.8519.85-1.76%19,567
May 30, 202520.7920.7920.0420.2020.20-1.94%20,242
May 29, 202520.6420.8620.4520.6020.44-0.10%12,640
May 28, 202520.9020.9020.5320.6220.46-1.29%16,156
May 27, 202520.3921.1820.3920.8920.732.45%23,861
May 23, 202520.5020.5220.1920.3920.24-0.54%12,534
May 22, 202520.7520.8620.4520.5020.34-1.39%16,830
May 21, 202521.0521.0520.7020.7920.63-1.28%8,179
May 20, 202521.1021.1821.0021.0620.90-0.09%9,500
May 19, 202521.1521.1520.8521.0820.921.01%13,280
May 16, 202521.1021.1020.8720.8720.71-0.52%13,801
May 15, 202520.9021.0720.7420.9820.820.29%10,751
May 14, 202521.1821.1820.9220.9220.76-0.71%9,213
May 13, 202520.8421.1620.8421.0720.911.30%28,055
May 12, 202519.9720.9819.8920.8020.646.07%50,341
May 9, 202519.6919.7319.5319.6119.46-0.25%11,812
May 8, 202519.4919.7419.4919.6619.510.98%28,417
May 7, 202519.5019.6519.2919.4719.32-0.15%16,115
May 6, 202519.6919.7019.5019.5019.35-14,325
May 5, 202519.7019.9519.5019.5019.35-1.91%11,534
May 2, 202519.5019.9519.3619.8819.732.69%21,863
May 1, 202519.5019.8018.6819.3619.21-0.72%24,537
Apr 30, 202520.1120.4319.5019.5019.35-4.51%26,439
Apr 29, 202520.4121.0020.3820.4220.270.29%27,663
Apr 28, 202520.2021.9620.2020.3620.210.44%15,341
Apr 25, 202520.5820.5820.2520.2720.12-0.88%8,260
Apr 24, 202520.2420.6320.0620.4520.291.89%16,672
Apr 23, 202520.0020.9819.9420.0719.921.88%17,184
Apr 22, 202518.6719.7618.6619.7019.556.49%36,842
Apr 21, 202518.6118.6718.2618.5018.36-0.54%20,168
Apr 17, 202518.5119.1118.5118.6018.46-17,331
Apr 16, 202518.9418.9418.5018.6018.46-13,088