First National Corporation - FXNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.75	24.63	24.63	24.75	24.5	23,203
December 03, 2025	24.6	24.56	24.56	24.74	24.56	16,444
December 02, 2025	24.75	24.3	24.3	24.8	24.3	16,737
December 01, 2025	24.55	24.6	24.6	24.75	24.44	11,828
November 28, 2025	24.31	24.5	24.5	24.7	24.31	7,324
November 26, 2025	24.75	24.51	24.51	24.79	24.25	21,804
November 25, 2025	23.94	24.6	24.6	24.79	23.94	20,517
November 24, 2025	24.16	23.94	23.94	24.45	23.71	17,798
November 21, 2025	23.09	23.96	23.96	24.08	23.09	34,900
November 20, 2025	23.74	23.07	23.07	23.79	23.07	11,925
November 19, 2025	24	23.17	23.17	24	23.17	19,000
November 18, 2025	24.2	23.36	23.36	24.2	23.25	15,523
November 17, 2025	24.03	23.5	23.5	24.27	23.5	15,100
November 14, 2025	24.01	24.15	24.15	24.45	23.9	25,800
November 13, 2025	23.8	24.1	24.1	24.37	23.75	13,700
November 12, 2025	23.81	23.71	23.71	23.85	23.6	10,200
November 11, 2025	23.26	23.51	23.51	23.65	23.05	20,600
November 10, 2025	23.59	23.06	23.06	23.59	23	11,600
November 07, 2025	23.13	22.86	22.86	23.13	22.86	10,100
November 06, 2025	23.1	22.95	22.95	23.16	22.87	11,840
November 05, 2025	22.65	23.15	23.15	23.2	22.65	13,806
November 04, 2025	22.82	22.5	22.5	22.82	22.42	13,200
November 03, 2025	22.55	22.48	22.48	22.69	22.4	11,300
October 31, 2025	22.68	22.52	22.52	22.68	22.1	11,307
October 30, 2025	22.15	22.3	22.3	22.7	22.15	40,500
October 29, 2025	22.51	22.29	22.29	22.88	22.09	14,200
October 28, 2025	22.72	22.52	22.52	22.89	22.52	8,201
October 27, 2025	22.96	22.71	22.71	23.14	22.7	11,100
October 24, 2025	22.73	22.95	22.95	23.12	22.73	23,241
October 23, 2025	22.89	22.78	22.78	22.95	22.61	22,500
October 22, 2025	22.15	22.81	22.81	23.24	22.1	28,739
October 21, 2025	22.15	21.97	21.97	22.27	21.86	24,709
October 20, 2025	22.16	22.18	22.18	22.32	22.03	15,311
October 17, 2025	21.91	21.95	21.95	22.59	21.91	15,732
October 16, 2025	22.61	21.91	21.91	22.61	21.59	13,008
October 15, 2025	22.64	22.39	22.39	22.64	22.25	13,700
October 14, 2025	21.75	22.37	22.37	22.44	21.7	17,602
October 13, 2025	22.02	21.78	21.78	22.17	21.78	9,000
October 10, 2025	22.35	21.8	21.8	22.5	21.8	12,741
October 09, 2025	22.4	22.35	22.35	22.5	22	15,000
October 08, 2025	22.57	22.46	22.46	22.83	22.21	16,227
October 07, 2025	22.7	22.56	22.56	23.04	22.52	13,100
October 06, 2025	22.97	22.71	22.71	23.28	22.65	16,936
October 03, 2025	23.03	22.41	22.41	23.03	22.31	11,736
October 02, 2025	22.2	22.31	22.31	22.48	22.07	9,400
October 01, 2025	22.68	22.48	22.48	22.69	22.31	16,500
September 30, 2025	22.7	22.68	22.68	23.01	22.49	14,845
September 29, 2025	23.11	22.8	22.8	23.23	22.76	10,348
September 26, 2025	23.4	23.14	23.14	23.4	23.04	15,303
September 25, 2025	23.4	23.3	23.3	23.5	23.2	8,909
September 24, 2025	23.73	23.46	23.46	23.8	23.41	19,500
September 23, 2025	23.85	23.7	23.7	24.1	23.43	17,300
September 22, 2025	23.61	23.72	23.72	24.2	23.61	20,837
September 19, 2025	23.98	23.9	23.9	24.13	23.18	103,721
September 18, 2025	23.64	24.01	24.01	24.16	23.64	20,800
September 17, 2025	23.48	23.43	23.43	23.78	23.31	15,781
September 16, 2025	23.25	23.25	23.25	23.45	23.02	8,923
September 15, 2025	23.43	23.31	23.31	23.58	23.3	7,500
September 12, 2025	23.42	23.3	23.3	23.6	23.25	5,541
September 11, 2025	23.5	23.49	23.49	23.62	23.41	8,500

First National Corporation (FXNC) NASDAQ