NASDAQ : FXNC
First National Corporation — Price history
Financials · Banks - Regional · United States
Last price 30.93 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 280.14M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
First National Corporation (FXNC) closed at 31.36 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 30.61 | 31.45 | 30.2 | 31.36 | 12,077 | +2.95% |
| 2026-10-30 | 30.92 | 30.92 | 30.245 | 30.46 | 16,700 | -1.52% |
| 2026-10-29 | 31.01 | 31.49 | 30.81 | 30.93 | 15,718 | +0.26% |
| 2026-10-28 | 31.6 | 31.75 | 30.8 | 30.85 | 22,933 | -1.91% |
| 2026-10-27 | 30.64 | 31.98 | 30.62 | 31.45 | 43,330 | +4.14% |
| 2026-10-26 | 30.12 | 30.575 | 29.481 | 30.2 | 22,899 | +0.73% |
| 2026-10-23 | 30.4 | 30.4 | 29.09 | 29.98 | 29,365 | +0.44% |
| 2026-10-22 | 29.45 | 29.93 | 29.45 | 29.85 | 19,416 | +1.15% |
| 2026-10-21 | 29.84 | 29.84 | 28.94 | 29.51 | 15,457 | -0.57% |
| 2026-10-20 | 30.07 | 30.11 | 29.62 | 29.68 | 14,485 | +0.92% |
| 2026-10-19 | 29.6 | 30.05 | 29.26 | 29.41 | 16,407 | -0.51% |
| 2026-10-16 | 29.48 | 29.81 | 29.29 | 29.56 | 16,864 | +0.48% |
| 2026-10-15 | 29.47 | 29.96 | 29.42 | 29.42 | 11,874 | +1.24% |
| 2026-10-14 | 29.03 | 30 | 29.005 | 29.06 | 25,681 | -1.29% |
| 2026-10-13 | 29.75 | 29.8 | 29.01 | 29.44 | 24,521 | -0.98% |
| 2026-10-12 | 29.29 | 30.015 | 29.022 | 29.73 | 15,947 | +0.92% |
| 2026-10-09 | 29.67 | 29.7 | 29.41 | 29.46 | 9,413 | -1.70% |
| 2026-10-08 | 29.51 | 30.08 | 29.51 | 29.97 | 15,711 | +1.49% |
| 2026-10-07 | 29.9 | 30.2 | 29.45 | 29.53 | 16,843 | -1.73% |
| 2026-10-06 | 30.05 | 30.31 | 29.97 | 30.05 | 10,072 | +0.30% |
| 2026-10-05 | 30.1 | 30.115 | 29.785 | 29.96 | 19,589 | -0.33% |
| 2026-10-02 | 29.84 | 30.32 | 29.74 | 30.06 | 11,487 | +1.45% |
| 2026-10-01 | 29.12 | 29.73 | 28.48 | 29.63 | 14,205 | +0.85% |
| 2026-09-30 | 29.81 | 29.81 | 29.34 | 29.38 | 19,779 | -1.77% |
| 2026-09-29 | 30.03 | 30.22 | 29.75 | 29.91 | 20,672 | -0.23% |
| 2026-09-28 | 29.43 | 30.275 | 28.1 | 29.98 | 70,956 | +2.04% |
| 2026-09-25 | 27.45 | 29.84 | 27.45 | 29.38 | 82,238 | -0.84% |
| 2026-09-24 | 29.58 | 29.63 | 29.105 | 29.63 | 19,519 | +0.78% |
| 2026-09-23 | 30.2 | 30.4 | 29.25 | 29.4 | 15,395 | -3.48% |
| 2026-09-22 | 30.62 | 30.7 | 30.23 | 30.46 | 29,376 | -0.52% |
| 2026-09-21 | 30.98 | 30.98 | 30.45 | 30.62 | 19,824 | -0.94% |
| 2026-09-18 | 30.87 | 31.17 | 30.77 | 30.91 | 42,494 | +0.13% |
| 2026-09-17 | 31.31 | 31.31 | 30.85 | 30.87 | 14,372 | +0.06% |
| 2026-09-16 | 31.555 | 31.565 | 30.61 | 30.85 | 20,804 | -2.22% |
| 2026-09-15 | 31.33 | 32.01 | 31.33 | 31.55 | 19,793 | +0.32% |
| 2026-09-14 | 31.09 | 31.535 | 30.92 | 31.45 | 22,218 | +1.26% |
| 2026-09-11 | 31.08 | 31.355 | 30.59 | 31.06 | 30,676 | +0.49% |
| 2026-09-10 | 30.87 | 31.25 | 30.565 | 30.91 | 21,776 | +0.13% |
| 2026-09-09 | 30.43 | 30.98 | 30.43 | 30.87 | 25,938 | +0.49% |
| 2026-09-08 | 31.41 | 31.61 | 30.53 | 30.72 | 18,123 | -2.78% |
| 2026-09-04 | 30.79 | 31.65 | 30.79 | 31.6 | 38,595 | +2.00% |
| 2026-09-03 | 31.05 | 31.17 | 30.67 | 30.98 | 18,429 | +0.29% |
| 2026-09-02 | 29.99 | 31.08 | 29.99 | 30.89 | 25,394 | +1.95% |
| 2026-09-01 | 30.58 | 31.605 | 30.1 | 30.3 | 16,638 | -0.82% |
| 2026-08-31 | 30.54 | 31.32 | 30.32 | 30.55 | 32,729 | -0.71% |
| 2026-08-28 | 30.88 | 31.08 | 30.7 | 30.77 | 15,980 | -0.42% |
| 2026-08-27 | 30.72 | 31.615 | 30.635 | 31.07 | 30,386 | +0.58% |
| 2026-08-26 | 31.02 | 31.46 | 30.67 | 30.89 | 19,165 | -0.68% |
| 2026-08-25 | 31 | 31.5 | 30.365 | 31.1 | 32,225 | +0.06% |
| 2026-08-24 | 32.11 | 32.6 | 30.74 | 31.08 | 26,877 | +0.13% |
| 2026-08-21 | 31.02 | 31.28 | 30.35 | 31.04 | 67,819 | +0.10% |
| 2026-08-20 | 30.39 | 31.21 | 30.39 | 31.01 | 24,651 | +0.91% |
| 2026-08-19 | 32.04 | 32.2 | 30.73 | 30.73 | 21,087 | -4.18% |
| 2026-08-18 | 32.1 | 32.79 | 31.99 | 32.07 | 55,995 | +0.94% |
| 2026-08-17 | 32.1 | 32.16 | 31.5 | 31.77 | 95,941 | -0.35% |
| 2026-08-14 | 31.98 | 32.095 | 31.72 | 31.88 | 15,173 | -0.90% |
| 2026-08-13 | 32.21 | 32.245 | 31.93 | 32.17 | 11,826 | +0.91% |
| 2026-08-12 | 32.26 | 32.39 | 31.569 | 31.88 | 34,785 | -0.50% |
| 2026-08-11 | 31.32 | 32.04 | 31.18 | 32.04 | 29,672 | +2.56% |
| 2026-08-10 | 31.52 | 31.8 | 31.07 | 31.24 | 17,413 | -1.70% |
| 2026-08-07 | 31.84 | 32.3 | 31.42 | 31.78 | 31,166 | -0.06% |
| 2026-08-06 | 31.79 | 32.315 | 31.45 | 31.8 | 46,172 | +0.03% |
| 2026-08-05 | 32 | 32.065 | 31.254 | 31.79 | 15,365 | -0.31% |
| 2026-08-04 | 32.25 | 32.64 | 31.84 | 31.89 | 35,881 | -1.48% |
| 2026-08-03 | 32.21 | 33.24 | 31.79 | 32.37 | 41,190 | +1.95% |
| 2026-07-31 | 31.49 | 32.18 | 31.05 | 31.75 | 51,516 | +0.35% |
| 2026-07-30 | 31.39 | 31.91 | 30.785 | 31.64 | 18,468 | +0.89% |
| 2026-07-29 | 30.99 | 31.832 | 30.95 | 31.36 | 36,552 | +3.57% |
| 2026-07-28 | 29.83 | 30.677 | 29.5 | 30.28 | 24,250 | +2.06% |
| 2026-07-27 | 29.99 | 30 | 29.49 | 29.67 | 23,872 | -0.27% |
| 2026-07-24 | 28.88 | 30.01 | 28.1 | 29.75 | 30,398 | +2.91% |
| 2026-07-23 | 28.57 | 29.585 | 26.29 | 28.91 | 42,077 | -0.41% |
| 2026-07-22 | 29.28 | 29.285 | 28.495 | 29.03 | 28,106 | -1.63% |
| 2026-07-21 | 29.22 | 29.52 | 28.965 | 29.51 | 28,632 | +0.24% |
| 2026-07-20 | 29.73 | 30.1 | 28.43 | 29.44 | 46,604 | -0.24% |
| 2026-07-17 | 30.08 | 30.63 | 28.32 | 29.51 | 46,313 | -2.80% |
| 2026-07-16 | 28.95 | 30.51 | 28.95 | 30.36 | 56,567 | +2.95% |
| 2026-07-15 | 29.47 | 29.88 | 28.95 | 29.49 | 45,305 | +0.89% |
| 2026-07-14 | 29.21 | 29.605 | 29.09 | 29.23 | 30,485 | -0.17% |
| 2026-07-13 | 29.31 | 29.825 | 29.23 | 29.28 | 42,776 | +0.17% |
| 2026-07-10 | 29.35 | 29.35 | 29 | 29.23 | 17,438 | -0.27% |
| 2026-07-09 | 28.82 | 29.505 | 28.82 | 29.31 | 33,535 | +1.35% |
| 2026-07-08 | 29.28 | 29.9 | 28.55 | 28.92 | 41,838 | -1.30% |
| 2026-07-07 | 29.83 | 30.265 | 29.25 | 29.3 | 44,840 | -1.15% |
| 2026-07-06 | 29.92 | 30.42 | 29.13 | 29.64 | 27,785 | -1.33% |
| 2026-07-02 | 30.94 | 31.075 | 29.94 | 30.04 | 30,824 | -2.91% |
| 2026-07-01 | 30.02 | 31.21 | 29.94 | 30.94 | 59,154 | +3.06% |
| 2026-06-30 | 29.9 | 30.15 | 29.2 | 30.02 | 53,692 | -0.03% |
| 2026-06-29 | 30.36 | 30.545 | 29.575 | 30.03 | 69,495 | -1.67% |
| 2026-06-26 | 30.1 | 30.56 | 29.625 | 30.54 | 528,314 | +2.28% |
| 2026-06-25 | 29.9 | 30.25 | 29.69 | 29.86 | 58,027 | -0.30% |
| 2026-06-24 | 30.04 | 30.245 | 29.75 | 29.95 | 100,423 | +0.13% |
| 2026-06-23 | 29.4 | 30.025 | 29.28 | 29.91 | 158,431 | +1.91% |
| 2026-06-22 | 29.47 | 29.82 | 29.18 | 29.35 | 58,515 | -0.03% |
| 2026-06-18 | 29.48 | 29.55 | 29.07 | 29.36 | 192,108 | +1.10% |
| 2026-06-17 | 29.6 | 29.79 | 28.9 | 29.04 | 60,372 | -1.73% |
| 2026-06-16 | 29.45 | 30 | 29.2 | 29.55 | 65,691 | +0.89% |
| 2026-06-15 | 30.36 | 30.855 | 29.17 | 29.29 | 82,134 | -2.98% |
| 2026-06-12 | 29.6 | 30.295 | 29.6 | 30.19 | 92,371 | +2.13% |
| 2026-06-11 | 29.7 | 30.01 | 29.15 | 29.56 | 56,605 | +0.10% |
| 2026-06-10 | 29.72 | 30.51 | 29.5 | 29.53 | 80,261 | +0.17% |
| 2026-06-09 | 29.24 | 30.4 | 29.15 | 29.48 | 69,296 | +1.10% |
| 2026-06-08 | 29.06 | 29.36 | 28.9 | 29.16 | 66,800 | +0.34% |
| 2026-06-05 | 28.34 | 29.45 | 28.34 | 29.06 | 103,775 | +2.54% |
| 2026-06-04 | 27.92 | 28.39 | 27.92 | 28.34 | 80,341 | +2.98% |
| 2026-06-03 | 28.04 | 28.5 | 27.461 | 27.52 | 42,455 | -2.45% |
| 2026-06-02 | 27.87 | 28.25 | 27.8 | 28.21 | 81,771 | +1.44% |
| 2026-06-01 | 27.65 | 27.98 | 26.965 | 27.81 | 48,582 | +0.05% |
| 2026-05-29 | 27.91 | 28.35 | 27.685 | 27.795 | 62,693 | -0.27% |
| 2026-05-28 | 28.01 | 28.44 | 27.97 | 28.04 | 88,592 | +0.14% |
| 2026-05-27 | 27.91 | 28.4 | 27.9 | 28 | 55,949 | +0.21% |
| 2026-05-26 | 28 | 28.7 | 27.85 | 27.94 | 49,682 | +0.43% |
| 2026-05-22 | 27.95 | 28.28 | 27.72 | 27.82 | 39,346 | -0.11% |
| 2026-05-21 | 27.2 | 28.09 | 26.78 | 27.85 | 56,018 | +1.79% |
| 2026-05-20 | 27.09 | 27.61 | 26.615 | 27.36 | 51,449 | +1.86% |
| 2026-05-19 | 27.1 | 27.19 | 26.78 | 26.86 | 80,748 | -0.56% |
| 2026-05-18 | 26.57 | 27.145 | 26.55 | 27.01 | 90,837 | +1.66% |
| 2026-05-15 | 26.76 | 27.161 | 26.36 | 26.57 | 49,037 | -1.30% |
| 2026-05-14 | 26.79 | 27.76 | 26.65 | 26.92 | 35,652 | +0.90% |
| 2026-05-13 | 26.85 | 27.22 | 26.6 | 26.68 | 46,493 | -1.19% |