First National Corporation (FXNC) Historical Stock Price Data | Complete Trading History - Stocknear

First National Corporatio...

NASDAQ: FXNC · Real-Time Price · USD
23.14
-0.16 (-0.69%)
At close: Sep 26, 2025, 3:59 PM
23.14
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT

FXNC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 23.40 23.40 23.04 23.14 23.14 -0.69% 15,303
Sep 25, 2025 23.40 23.50 23.20 23.30 23.30 -0.68% 8,909
Sep 24, 2025 23.73 23.80 23.41 23.46 23.46 -1.01% 19,500
Sep 23, 2025 23.85 24.10 23.43 23.70 23.70 -0.08% 17,300
Sep 22, 2025 23.61 24.20 23.61 23.72 23.72 -0.75% 20,837
Sep 19, 2025 23.98 24.13 23.18 23.90 23.90 -0.46% 103,721
Sep 18, 2025 23.64 24.16 23.64 24.01 24.01 2.48% 20,800
Sep 17, 2025 23.48 23.78 23.31 23.43 23.43 0.77% 16,747
Sep 16, 2025 23.25 23.45 23.02 23.25 23.25 -0.26% 8,923
Sep 15, 2025 23.43 23.58 23.30 23.31 23.31 0.04% 7,500
Sep 12, 2025 23.42 23.60 23.25 23.30 23.30 -0.81% 5,541
Sep 11, 2025 23.50 23.62 23.41 23.49 23.49 0.69% 8,500
Sep 10, 2025 23.44 23.58 23.25 23.33 23.33 -0.47% 7,800
Sep 9, 2025 23.40 23.62 23.15 23.44 23.44 -0.04% 6,942
Sep 8, 2025 23.50 23.67 23.45 23.45 23.45 -0.47% 11,700
Sep 5, 2025 23.40 23.74 23.40 23.56 23.56 0.77% 20,239
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