First National Corporation FXNC
NASDAQ · United States · Finance
$30.06+0.43 (+1.45%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $30.06 | +1.45% | $29.84 | $30.32 | $29.74 | 11.50K |
| 2026-10-01 | $29.63 | +0.85% | $29.12 | $29.73 | $28.48 | 14.20K |
| 2026-09-30 | $29.38 | -1.77% | $29.81 | $29.81 | $29.34 | 19.80K |
| 2026-09-29 | $29.91 | -0.23% | $30.03 | $30.22 | $29.75 | 20.70K |
| 2026-09-28 | $29.98 | +2.04% | $29.43 | $30.28 | $28.10 | 71.00K |
| 2026-09-25 | $29.38 | -0.84% | $27.45 | $29.84 | $27.45 | 82.20K |
| 2026-09-24 | $29.63 | +0.78% | $29.58 | $29.63 | $29.11 | 19.50K |
| 2026-09-23 | $29.40 | -3.48% | $30.20 | $30.40 | $29.25 | 15.40K |
| 2026-09-22 | $30.46 | -0.52% | $30.62 | $30.70 | $30.23 | 29.40K |
| 2026-09-21 | $30.62 | -0.94% | $30.98 | $30.98 | $30.45 | 19.80K |
| 2026-09-18 | $30.91 | +0.13% | $30.87 | $31.17 | $30.77 | 42.50K |
| 2026-09-17 | $30.87 | +0.06% | $31.31 | $31.31 | $30.85 | 14.40K |
| 2026-09-16 | $30.85 | -2.22% | $31.56 | $31.57 | $30.61 | 20.80K |
| 2026-09-15 | $31.55 | +0.32% | $31.33 | $32.01 | $31.33 | 19.80K |
| 2026-09-14 | $31.45 | +1.26% | $31.09 | $31.54 | $30.92 | 22.20K |
| 2026-09-11 | $31.06 | +0.49% | $31.08 | $31.36 | $30.59 | 30.70K |
| 2026-09-10 | $30.91 | +0.13% | $30.87 | $31.25 | $30.57 | 21.80K |
| 2026-09-09 | $30.87 | +0.49% | $30.43 | $30.98 | $30.43 | 25.90K |
| 2026-09-08 | $30.72 | -2.78% | $31.41 | $31.61 | $30.53 | 18.10K |
| 2026-09-04 | $31.60 | +2.00% | $30.79 | $31.65 | $30.79 | 38.60K |
| 2026-09-03 | $30.98 | +0.29% | $31.05 | $31.17 | $30.67 | 18.40K |
| 2026-09-02 | $30.89 | +1.95% | $29.99 | $31.08 | $29.99 | 25.40K |
| 2026-09-01 | $30.30 | -0.82% | $30.58 | $31.61 | $30.10 | 16.60K |
| 2026-08-31 | $30.55 | -0.71% | $30.54 | $31.32 | $30.32 | 32.70K |
| 2026-08-28 | $30.77 | -0.97% | $30.88 | $31.08 | $30.70 | 16.00K |
| 2026-08-27 | $31.07 | +0.58% | $30.72 | $31.62 | $30.64 | 30.40K |
| 2026-08-26 | $30.89 | -0.68% | $31.02 | $31.46 | $30.67 | 19.20K |
| 2026-08-25 | $31.10 | +0.06% | $31.00 | $31.50 | $30.37 | 32.20K |
| 2026-08-24 | $31.08 | +0.13% | $32.11 | $32.60 | $30.74 | 26.90K |
| 2026-08-21 | $31.04 | +0.10% | $31.02 | $31.28 | $30.35 | 67.80K |
| 2026-08-20 | $31.01 | +0.91% | $30.39 | $31.21 | $30.39 | 24.60K |
| 2026-08-19 | $30.73 | -4.18% | $32.04 | $32.20 | $30.73 | 21.10K |
| 2026-08-18 | $32.07 | +0.94% | $32.10 | $32.79 | $31.99 | 56.00K |
| 2026-08-17 | $31.77 | -0.35% | $32.10 | $32.16 | $31.50 | 95.90K |
| 2026-08-14 | $31.88 | -0.90% | $31.98 | $32.10 | $31.72 | 15.20K |
| 2026-08-13 | $32.17 | +0.91% | $32.21 | $32.25 | $31.93 | 11.80K |
| 2026-08-12 | $31.88 | -0.50% | $32.26 | $32.39 | $31.57 | 34.80K |
| 2026-08-11 | $32.04 | +2.56% | $31.32 | $32.04 | $31.18 | 29.70K |
| 2026-08-10 | $31.24 | -1.70% | $31.52 | $31.80 | $31.07 | 17.40K |
| 2026-08-07 | $31.78 | -0.06% | $31.84 | $32.30 | $31.42 | 31.20K |
| 2026-08-06 | $31.80 | +0.03% | $31.79 | $32.32 | $31.45 | 46.20K |
| 2026-08-05 | $31.79 | -0.31% | $32.00 | $32.07 | $31.25 | 15.40K |
| 2026-08-04 | $31.89 | -1.48% | $32.25 | $32.64 | $31.84 | 35.90K |
| 2026-08-03 | $32.37 | +1.95% | $32.21 | $33.24 | $31.79 | 41.20K |
| 2026-07-31 | $31.75 | +0.35% | $31.49 | $32.18 | $31.05 | 51.50K |
| 2026-07-30 | $31.64 | +0.89% | $31.39 | $31.91 | $30.79 | 18.50K |
| 2026-07-29 | $31.36 | +3.57% | $30.99 | $31.83 | $30.95 | 36.60K |
| 2026-07-28 | $30.28 | +2.06% | $29.83 | $30.68 | $29.50 | 24.30K |
| 2026-07-27 | $29.67 | -0.27% | $29.99 | $30.00 | $29.49 | 23.90K |
| 2026-07-24 | $29.75 | +2.91% | $28.88 | $30.01 | $28.10 | 30.40K |
| 2026-07-23 | $28.91 | -0.41% | $28.57 | $29.59 | $26.29 | 42.10K |
| 2026-07-22 | $29.03 | -1.63% | $29.28 | $29.29 | $28.50 | 28.10K |
| 2026-07-21 | $29.51 | +0.24% | $29.22 | $29.52 | $28.97 | 28.60K |
| 2026-07-20 | $29.44 | -0.24% | $29.73 | $30.10 | $28.43 | 46.60K |
| 2026-07-17 | $29.51 | -2.80% | $30.08 | $30.63 | $28.32 | 46.30K |
| 2026-07-16 | $30.36 | +2.95% | $28.95 | $30.51 | $28.95 | 56.60K |
| 2026-07-15 | $29.49 | +0.89% | $29.47 | $29.88 | $28.95 | 45.30K |
| 2026-07-14 | $29.23 | -0.17% | $29.21 | $29.61 | $29.09 | 30.50K |
| 2026-07-13 | $29.28 | +0.17% | $29.31 | $29.83 | $29.23 | 42.70K |
| 2026-07-10 | $29.23 | -0.27% | $29.35 | $29.35 | $29.00 | 17.40K |
| 2026-07-09 | $29.31 | +1.35% | $28.82 | $29.51 | $28.82 | 33.50K |
| 2026-07-08 | $28.92 | -1.30% | $29.28 | $29.90 | $28.55 | 41.80K |
| 2026-07-07 | $29.30 | -1.15% | $29.83 | $30.27 | $29.25 | 44.80K |
| 2026-07-06 | $29.64 | -1.33% | $29.92 | $30.42 | $29.13 | 27.80K |
| 2026-07-02 | $30.04 | -2.91% | $30.94 | $31.08 | $29.94 | 30.80K |
| 2026-07-01 | $30.94 | +3.06% | $30.02 | $31.21 | $29.94 | 59.20K |
| 2026-06-30 | $30.02 | -0.03% | $29.90 | $30.15 | $29.20 | 53.70K |
| 2026-06-29 | $30.03 | -1.67% | $30.36 | $30.55 | $29.58 | 69.50K |
| 2026-06-26 | $30.54 | +2.28% | $30.10 | $30.56 | $29.63 | 528.20K |
| 2026-06-25 | $29.86 | -0.30% | $29.90 | $30.25 | $29.69 | 58.00K |
| 2026-06-24 | $29.95 | +0.13% | $30.04 | $30.25 | $29.75 | 100.40K |
| 2026-06-23 | $29.91 | +1.91% | $29.40 | $30.03 | $29.28 | 158.40K |
| 2026-06-22 | $29.35 | -0.03% | $29.47 | $29.82 | $29.18 | 58.50K |
| 2026-06-18 | $29.36 | +1.10% | $29.48 | $29.55 | $29.07 | 192.10K |
| 2026-06-17 | $29.04 | -1.73% | $29.60 | $29.79 | $28.90 | 60.40K |
| 2026-06-16 | $29.55 | +0.89% | $29.45 | $30.00 | $29.20 | 65.70K |
| 2026-06-15 | $29.29 | -2.98% | $30.36 | $30.86 | $29.17 | 82.10K |
| 2026-06-12 | $30.19 | +2.13% | $29.60 | $30.30 | $29.60 | 92.40K |
| 2026-06-11 | $29.56 | +0.10% | $29.70 | $30.01 | $29.15 | 56.60K |
| 2026-06-10 | $29.53 | +0.17% | $29.72 | $30.51 | $29.50 | 80.30K |
| 2026-06-09 | $29.48 | +1.10% | $29.24 | $30.40 | $29.15 | 69.30K |
| 2026-06-08 | $29.16 | +0.34% | $29.06 | $29.36 | $28.90 | 66.80K |
| 2026-06-05 | $29.06 | +2.54% | $28.34 | $29.45 | $28.34 | 103.80K |
| 2026-06-04 | $28.34 | +2.98% | $27.92 | $28.39 | $27.92 | 80.30K |
| 2026-06-03 | $27.52 | -2.45% | $28.04 | $28.50 | $27.46 | 42.50K |
| 2026-06-02 | $28.21 | +1.44% | $27.87 | $28.25 | $27.80 | 81.80K |
| 2026-06-01 | $27.81 | +0.04% | $27.65 | $27.98 | $26.97 | 48.60K |
| 2026-05-29 | $27.80 | -0.86% | $27.91 | $28.35 | $27.69 | 62.70K |
| 2026-05-28 | $28.04 | +0.14% | $28.01 | $28.44 | $27.97 | 88.60K |
| 2026-05-27 | $28.00 | +0.21% | $27.91 | $28.40 | $27.90 | 55.90K |