First National Corporation - FXNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 02, 2025	20.57	20.61	20.61	20.71	20.5	17,800
July 01, 2025	19.5	20.4	20.4	20.76	19.5	51,108
June 30, 2025	20.07	19.47	19.47	20.07	19.05	59,715
June 27, 2025	18.89	18.97	18.97	19.33	18.72	969,521
June 26, 2025	19.1	18.93	18.93	19.11	18.61	46,900
June 25, 2025	18.83	18.67	18.67	18.89	18.5	20,300
June 24, 2025	19.08	18.96	18.96	19.09	18.6	38,800
June 23, 2025	18.91	18.45	18.45	18.93	18.31	41,500
June 20, 2025	18.99	18.65	18.65	18.99	18.48	26,800
June 18, 2025	18.82	18.64	18.64	18.99	18.43	59,100
June 17, 2025	18.61	18.54	18.54	18.77	18.34	33,800
June 16, 2025	19.19	18.69	18.69	19.19	18.65	19,900
June 13, 2025	19.5	18.88	18.88	19.53	18.82	18,700
June 12, 2025	19.65	19.55	19.55	19.65	19.39	20,538
June 11, 2025	19.7	19.58	19.58	19.7	19.47	16,800
June 10, 2025	19.7	19.59	19.59	19.73	19.56	16,547
June 09, 2025	19.8	19.51	19.51	19.86	19.51	13,000
June 06, 2025	19.93	19.7	19.7	20	19.55	35,610
June 05, 2025	19.7	19.62	19.62	19.72	19.5	14,700
June 04, 2025	19.7	19.65	19.65	19.7	19.36	20,501
June 03, 2025	19.85	19.58	19.58	20	19.58	28,335
June 02, 2025	20.12	19.85	19.85	20.4	19.85	19,600
May 30, 2025	20.79	20.2	20.2	20.79	20.04	20,242
May 29, 2025	20.64	20.6	20.45	20.86	20.45	12,640
May 28, 2025	20.9	20.62	20.46	20.9	20.53	16,200
May 27, 2025	20.39	20.89	20.73	21.18	20.39	23,900
May 23, 2025	20.5	20.39	20.39	20.52	20.18	12,534
May 22, 2025	20.75	20.5	20.5	20.86	20.45	16,830
May 21, 2025	21.05	20.79	20.79	21.05	20.7	8,200
May 20, 2025	21.1	21.06	21.06	21.18	21	9,500
May 19, 2025	21.15	21.08	21.08	21.15	20.85	13,300
May 16, 2025	21.1	20.87	20.87	21.1	20.87	13,801
May 15, 2025	20.9	20.98	20.98	21.07	20.74	10,800
May 14, 2025	21.18	20.92	20.92	21.18	20.92	9,213
May 13, 2025	20.84	21.07	21.07	21.16	20.84	28,100
May 12, 2025	19.97	20.8	20.8	20.98	19.89	50,341
May 09, 2025	19.69	19.61	19.61	19.73	19.53	11,812
May 08, 2025	19.49	19.66	19.66	19.74	19.49	28,417
May 07, 2025	19.5	19.42	19.42	19.65	19.29	14,363
May 06, 2025	19.69	19.5	19.5	19.7	19.5	14,325
May 05, 2025	19.7	19.5	19.5	19.95	19.5	11,534
May 02, 2025	19.5	19.88	19.88	19.95	19.36	21,863
May 01, 2025	19.5	19.36	19.36	19.8	18.68	24,537
April 30, 2025	20.11	19.5	19.5	20.43	19.5	26,439
April 29, 2025	20.41	20.42	20.42	21	20.38	27,663
April 28, 2025	20.2	20.36	20.36	21.96	20.2	15,341
April 25, 2025	20.58	20.27	20.27	20.58	20.25	8,300
April 24, 2025	20.24	20.45	20.45	20.63	20.06	16,700
April 23, 2025	20	20.07	20.07	20.98	19.94	17,200
April 22, 2025	18.67	19.7	19.7	19.76	18.66	36,842
April 21, 2025	18.61	18.5	18.5	18.67	18.26	20,200
April 17, 2025	18.51	18.6	18.6	19.11	18.51	17,331
April 16, 2025	18.94	18.6	18.6	18.94	18.5	13,100
April 15, 2025	18.52	18.6	18.6	19.01	18.52	13,452
April 14, 2025	19.03	18.61	18.61	19.03	18.5	11,006
April 11, 2025	19.22	18.66	18.66	19.41	18.66	18,400
April 10, 2025	20	19.22	19.22	20.25	19.08	14,271
April 09, 2025	19.32	20.21	20.21	21	18.75	49,231
April 08, 2025	19.93	19.18	19.18	20.01	18.97	19,000
April 07, 2025	19.5	19.75	19.75	19.94	19.15	24,402

First National Corporation (FXNC) NASDAQ