First National Corporatio... (FXNC)
NASDAQ: FXNC
· Real-Time Price · USD
23.56
0.18 (0.77%)
At close: Sep 05, 2025, 3:59 PM
23.56
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
FXNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.40 | 23.74 | 23.40 | 23.56 | 23.56 | 0.77% | 20,238 |
| Sep 4, 2025 | 23.43 | 23.45 | 23.31 | 23.38 | 23.38 | 1.56% | 7,340 |
| Sep 3, 2025 | 23.23 | 23.44 | 23.02 | 23.02 | 23.02 | -0.95% | 7,828 |
| Sep 2, 2025 | 23.11 | 23.42 | 23.10 | 23.24 | 23.24 | -0.51% | 11,745 |
| Aug 29, 2025 | 23.39 | 23.48 | 23.22 | 23.36 | 23.36 | -0.04% | 9,000 |
| Aug 28, 2025 | 23.36 | 23.47 | 23.36 | 23.37 | 23.22 | -0.38% | 8,502 |
| Aug 27, 2025 | 23.64 | 23.66 | 23.45 | 23.46 | 23.30 | -0.38% | 23,200 |
| Aug 26, 2025 | 23.63 | 23.82 | 23.55 | 23.55 | 23.39 | -0.51% | 12,300 |
| Aug 25, 2025 | 23.52 | 23.75 | 23.52 | 23.67 | 23.51 | 0.34% | 8,900 |
| Aug 22, 2025 | 22.48 | 23.80 | 22.35 | 23.59 | 23.43 | 5.78% | 34,838 |
| Aug 21, 2025 | 22.27 | 22.40 | 22.27 | 22.30 | 22.15 | -0.45% | 7,033 |
| Aug 20, 2025 | 22.40 | 22.53 | 22.26 | 22.40 | 22.25 | 0.27% | 13,100 |
| Aug 19, 2025 | 22.39 | 22.44 | 22.30 | 22.34 | 22.19 | 0.59% | 7,136 |
| Aug 18, 2025 | 22.41 | 22.41 | 22.15 | 22.21 | 22.06 | -0.22% | 11,300 |
| Aug 15, 2025 | 22.50 | 22.50 | 22.11 | 22.26 | 22.11 | -0.62% | 16,011 |
| Aug 14, 2025 | 22.35 | 22.47 | 22.18 | 22.40 | 22.25 | -0.18% | 14,900 |
| Aug 13, 2025 | 22.33 | 22.80 | 22.31 | 22.44 | 22.29 | 0.58% | 24,300 |
| Aug 12, 2025 | 21.59 | 22.39 | 21.50 | 22.31 | 22.16 | 4.45% | 32,120 |
| Aug 11, 2025 | 21.48 | 21.48 | 21.19 | 21.36 | 21.22 | 0.28% | 13,000 |
| Aug 8, 2025 | 21.17 | 21.44 | 21.17 | 21.30 | 21.16 | 1.33% | 19,446 |