First National Corporatio... (FXNC)
NASDAQ: FXNC
· Real-Time Price · USD
22.21
-0.19 (-0.85%)
At close: Aug 15, 2025, 3:59 PM
22.26
0.20%
After-hours: Aug 15, 2025, 04:10 PM EDT
FXNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.35 | 22.47 | 22.18 | 22.40 | 22.40 | -0.18% | 15,310 |
| Aug 13, 2025 | 22.33 | 22.80 | 22.31 | 22.44 | 22.44 | 0.58% | 24,300 |
| 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% | 13,000 |
| 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 | 0.00% | 18,500 |
| Aug 4, 2025 | 21.40 | 21.47 | 21.15 | 21.17 | 21.17 | 0.00% | 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% | 28,800 |
| Jul 30, 2025 | 22.00 | 22.50 | 21.50 | 21.69 | 21.69 | 0.23% | 23,600 |
| Jul 29, 2025 | 21.99 | 22.03 | 21.59 | 21.64 | 21.64 | -0.60% | 13,100 |
| 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% | 14,400 |
| Jul 24, 2025 | 22.02 | 22.10 | 21.74 | 21.74 | 21.74 | -1.54% | 20,500 |
| Jul 23, 2025 | 22.00 | 22.18 | 21.82 | 22.08 | 22.08 | 1.99% | 26,000 |
| Jul 22, 2025 | 21.00 | 21.72 | 21.00 | 21.65 | 21.65 | 3.05% | 26,500 |
| Jul 21, 2025 | 20.88 | 21.07 | 20.80 | 21.01 | 21.01 | 1.69% | 31,300 |
| Jul 18, 2025 | 20.80 | 20.84 | 20.50 | 20.66 | 20.66 | 0.24% | 18,900 |