First National Corporatio... (FXNC)
24.31
-0.22 (-0.90%)
At close: Mar 03, 2025, 3:59 PM
24.28
-0.12%
After-hours: Mar 03, 2025, 04:00 PM EST
FXNC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 24.51 | 24.59 | 24.20 | 24.28 | -0.25 | -1.02% | 35,315 |
| Feb 28, 2025 | 24.40 | 25.06 | 24.40 | 24.53 | -0.02 | -0.08% | 44,700 |
| Feb 27, 2025 | 25.40 | 25.40 | 24.54 | 24.55 | -0.07 | -0.28% | 16,842 |
| Feb 26, 2025 | 24.95 | 24.95 | 24.54 | 24.62 | -0.10 | -0.40% | 23,402 |
| Feb 25, 2025 | 24.79 | 25.15 | 24.64 | 24.72 | -0.12 | -0.48% | 17,404 |
| Feb 24, 2025 | 25.06 | 25.08 | 24.65 | 24.84 | -0.17 | -0.68% | 22,125 |
| Feb 21, 2025 | 25.25 | 25.50 | 25.00 | 25.01 | -0.39 | -1.54% | 26,100 |
| Feb 20, 2025 | 25.55 | 25.82 | 25.03 | 25.40 | -0.42 | -1.63% | 26,412 |
| Feb 19, 2025 | 25.68 | 26.00 | 25.58 | 25.82 | 0.00 | 0.00% | 21,942 |
| Feb 18, 2025 | 26.00 | 26.14 | 25.82 | 25.82 | -0.28 | -1.07% | 17,000 |
| Feb 14, 2025 | 25.90 | 26.15 | 25.90 | 26.10 | 0.25 | 0.97% | 11,500 |
| Feb 13, 2025 | 25.96 | 26.20 | 25.75 | 25.85 | -0.25 | -0.96% | 28,807 |
| Feb 12, 2025 | 26.20 | 26.60 | 26.08 | 26.10 | -0.20 | -0.76% | 43,236 |
| Feb 11, 2025 | 26.23 | 26.50 | 26.00 | 26.30 | -0.03 | -0.11% | 37,800 |
| Feb 10, 2025 | 26.03 | 26.75 | 26.03 | 26.33 | -0.17 | -0.64% | 28,116 |
| Feb 7, 2025 | 26.75 | 26.75 | 26.44 | 26.50 | -0.16 | -0.60% | 20,100 |
| Feb 6, 2025 | 25.25 | 26.97 | 25.20 | 26.66 | 1.42 | 5.63% | 95,319 |
| Feb 5, 2025 | 25.00 | 25.26 | 25.00 | 25.24 | 0.12 | 0.48% | 18,700 |
| Feb 4, 2025 | 25.09 | 25.24 | 25.09 | 25.12 | 0.04 | 0.16% | 21,312 |
| Feb 3, 2025 | 25.49 | 25.49 | 25.00 | 25.08 | -0.32 | -1.26% | 16,700 |
| Jan 31, 2025 | 24.98 | 25.44 | 24.89 | 25.40 | 0.24 | 0.95% | 11,600 |
| Jan 30, 2025 | 25.20 | 25.34 | 25.12 | 25.16 | 0.18 | 0.72% | 10,138 |
| Jan 29, 2025 | 25.18 | 25.26 | 24.85 | 24.98 | 0.11 | 0.44% | 8,144 |
| Jan 28, 2025 | 24.60 | 25.44 | 24.60 | 24.87 | 0.10 | 0.40% | 9,737 |
| Jan 27, 2025 | 24.50 | 24.90 | 24.50 | 24.77 | 0.27 | 1.10% | 15,244 |
| Jan 24, 2025 | 24.10 | 24.66 | 24.10 | 24.50 | 0.28 | 1.16% | 12,300 |
| Jan 23, 2025 | 24.66 | 24.66 | 24.03 | 24.22 | 0.12 | 0.50% | 15,900 |
| Jan 22, 2025 | 24.30 | 24.33 | 23.96 | 24.10 | -0.05 | -0.21% | 9,700 |
| Jan 21, 2025 | 24.00 | 24.41 | 23.99 | 24.15 | 0.15 | 0.62% | 18,526 |
| Jan 17, 2025 | 23.28 | 24.00 | 23.28 | 24.00 | 0.72 | 3.09% | 93,400 |
| Jan 16, 2025 | 23.26 | 23.31 | 23.13 | 23.28 | 0.16 | 0.69% | 4,600 |
| Jan 15, 2025 | 23.74 | 23.74 | 23.12 | 23.12 | 0.50 | 2.21% | 5,200 |
| Jan 14, 2025 | 22.86 | 23.18 | 22.62 | 22.62 | 0.02 | 0.09% | 7,534 |
| Jan 13, 2025 | 22.60 | 22.87 | 22.60 | 22.60 | -0.04 | -0.18% | 4,218 |
| Jan 10, 2025 | 22.90 | 23.32 | 22.61 | 22.64 | -0.41 | -1.78% | 9,736 |
| Jan 8, 2025 | 23.10 | 23.24 | 23.05 | 23.05 | -0.04 | -0.17% | 8,300 |
| Jan 7, 2025 | 23.48 | 23.49 | 23.02 | 23.09 | -0.27 | -1.16% | 7,500 |
| Jan 6, 2025 | 22.94 | 23.43 | 22.94 | 23.36 | 0.62 | 2.73% | 19,000 |
| Jan 3, 2025 | 22.67 | 22.82 | 22.55 | 22.74 | 0.04 | 0.18% | 13,607 |
| Jan 2, 2025 | 22.94 | 23.08 | 22.67 | 22.70 | -0.31 | -1.35% | 8,600 |
| Dec 31, 2024 | 23.23 | 23.25 | 23.01 | 23.01 | -0.29 | -1.24% | 4,100 |
| Dec 30, 2024 | 23.60 | 23.84 | 23.18 | 23.30 | -0.47 | -1.98% | 10,200 |
| Dec 27, 2024 | 23.91 | 23.99 | 23.38 | 23.77 | -0.28 | -1.16% | 35,000 |
| Dec 26, 2024 | 23.90 | 24.17 | 23.90 | 24.05 | 0.00 | 0.00% | 8,814 |
| Dec 24, 2024 | 24.18 | 24.19 | 23.90 | 24.05 | 0.08 | 0.33% | 17,212 |
| Dec 23, 2024 | 24.37 | 24.48 | 23.87 | 23.97 | -0.29 | -1.20% | 20,200 |
| Dec 20, 2024 | 24.50 | 24.88 | 23.98 | 24.26 | 0.16 | 0.66% | 160,400 |
| Dec 19, 2024 | 24.85 | 24.85 | 24.10 | 24.10 | 0.04 | 0.17% | 42,012 |
| Dec 18, 2024 | 25.00 | 25.08 | 24.06 | 24.06 | -0.82 | -3.30% | 39,219 |
| Dec 17, 2024 | 24.83 | 25.15 | 24.68 | 24.88 | 0.02 | 0.08% | 35,400 |