First National Corporatio... (FXNC)
22.75
0.15 (0.66%)
At close: Jan 14, 2025, 3:59 PM
22.62
-0.57%
After-hours Jan 14, 2025, 04:00 PM EST
FXNC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2024 | 25.28 | 25.40 | 24.86 | 24.86 | -0.49 | -1.93% | 24,400 |
| Dec 13, 2024 | 25.68 | 25.68 | 25.34 | 25.35 | -0.33 | -1.29% | 15,031 |
| Dec 12, 2024 | 25.68 | 25.76 | 25.35 | 25.68 | 0.00 | 0.00% | 15,126 |
| Dec 11, 2024 | 25.70 | 26.00 | 25.51 | 25.68 | -0.02 | -0.08% | 25,900 |
| Dec 10, 2024 | 25.60 | 26.00 | 25.37 | 25.70 | -0.05 | -0.19% | 26,500 |
| Dec 9, 2024 | 25.31 | 25.75 | 25.31 | 25.75 | 0.40 | 1.58% | 24,600 |
| Dec 6, 2024 | 25.39 | 25.41 | 25.31 | 25.35 | 0.05 | 0.20% | 10,900 |
| Dec 5, 2024 | 25.18 | 25.51 | 25.10 | 25.30 | 0.36 | 1.44% | 14,216 |
| Dec 4, 2024 | 24.81 | 25.00 | 24.44 | 24.94 | 0.02 | 0.08% | 33,101 |
| Dec 3, 2024 | 25.24 | 25.25 | 24.65 | 24.92 | -0.10 | -0.40% | 15,718 |
| Dec 2, 2024 | 24.72 | 25.41 | 24.60 | 25.02 | 0.20 | 0.81% | 15,600 |
| Nov 29, 2024 | 24.99 | 24.99 | 24.55 | 24.82 | 0.04 | 0.16% | 11,900 |
| Nov 27, 2024 | 24.35 | 24.92 | 24.26 | 24.78 | 0.43 | 1.77% | 23,523 |
| Nov 26, 2024 | 23.79 | 24.35 | 23.69 | 24.35 | 0.69 | 2.92% | 23,900 |
| Nov 25, 2024 | 22.80 | 23.79 | 22.46 | 23.66 | 1.11 | 4.92% | 43,300 |
| Nov 22, 2024 | 22.50 | 22.75 | 22.50 | 22.55 | 0.00 | 0.00% | 7,400 |
| Nov 21, 2024 | 22.90 | 23.09 | 22.55 | 22.55 | -0.39 | -1.70% | 9,215 |
| Nov 20, 2024 | 23.32 | 23.32 | 22.72 | 22.94 | -0.16 | -0.69% | 13,539 |
| Nov 19, 2024 | 23.36 | 23.59 | 23.10 | 23.10 | -0.20 | -0.86% | 12,000 |
| Nov 18, 2024 | 24.00 | 24.00 | 23.22 | 23.30 | -0.50 | -2.10% | 21,539 |
| Nov 15, 2024 | 23.89 | 24.05 | 23.50 | 23.80 | -0.09 | -0.38% | 25,344 |
| Nov 14, 2024 | 24.00 | 24.09 | 23.75 | 23.89 | 0.04 | 0.17% | 17,027 |
| Nov 13, 2024 | 23.69 | 24.59 | 23.40 | 23.85 | 0.28 | 1.19% | 15,519 |
| Nov 12, 2024 | 22.90 | 23.60 | 22.80 | 23.57 | 0.73 | 3.20% | 16,816 |
| Nov 11, 2024 | 22.63 | 22.90 | 22.53 | 22.84 | 0.39 | 1.74% | 6,800 |
| Nov 8, 2024 | 22.72 | 22.72 | 22.45 | 22.45 | -0.05 | -0.22% | 2,518 |
| Nov 7, 2024 | 22.67 | 22.70 | 22.50 | 22.50 | -0.22 | -0.97% | 6,000 |
| Nov 6, 2024 | 21.47 | 22.95 | 21.35 | 22.72 | 1.35 | 6.32% | 32,349 |
| Nov 5, 2024 | 21.35 | 21.47 | 21.30 | 21.37 | 0.02 | 0.09% | 13,333 |
| Nov 4, 2024 | 21.08 | 21.35 | 21.08 | 21.35 | 0.10 | 0.47% | 11,932 |
| Nov 1, 2024 | 21.16 | 21.25 | 21.15 | 21.25 | 0.07 | 0.33% | 2,518 |
| Oct 31, 2024 | 21.11 | 21.22 | 21.04 | 21.18 | 0.03 | 0.14% | 7,137 |