First National Corporation - FXNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 04, 2025	19.99	19.81	19.81	20.01	19	30,031
April 03, 2025	21.88	20.29	20.29	22	20.23	21,959
April 02, 2025	22.16	22.12	22.12	22.31	21.79	29,000
April 01, 2025	22.45	22.21	22.21	22.45	22.18	26,321
March 31, 2025	22.4	22.45	22.45	22.7	22.4	21,000
March 28, 2025	22.85	22.55	22.55	22.95	22.55	14,644
March 27, 2025	22.9	22.85	22.85	23	22.8	16,237
March 26, 2025	23.32	22.92	22.92	23.32	22.89	16,200
March 25, 2025	23.25	23.1	23.1	24.05	22.96	16,300
March 24, 2025	22.35	23.16	23.16	23.25	22.35	27,105
March 21, 2025	22.3	22.27	22.27	22.49	22.05	44,285
March 20, 2025	22.36	22.35	22.35	22.49	22.17	23,300
March 19, 2025	22.35	22.41	22.41	22.65	22.26	18,277
March 18, 2025	22.65	22.37	22.37	22.69	22.25	20,222
March 17, 2025	22.76	22.46	22.46	22.76	22.4	19,500
March 14, 2025	21.9	22.25	22.25	23.39	21.9	36,192
March 13, 2025	22.2	21.83	21.83	22.73	21.7	33,565
March 12, 2025	21.92	21.87	21.87	22.03	21.59	66,611
March 11, 2025	22.2	21.94	21.94	22.37	21.9	32,646
March 10, 2025	22.8	22.21	22.21	22.96	22.17	34,038
March 07, 2025	23.05	22.95	22.95	23.47	22.76	52,945
March 06, 2025	23.35	23.15	23.15	23.81	23.06	44,286
March 05, 2025	23.96	23.5	23.5	24.04	23.5	36,125
March 04, 2025	24.04	23.78	23.78	24.33	23.74	35,538
March 03, 2025	24.51	24.28	24.28	24.59	24.2	35,315
February 28, 2025	24.4	24.53	24.53	25.06	24.4	44,667
February 27, 2025	25.4	24.55	24.55	25.4	24.54	16,842
February 26, 2025	24.95	24.62	24.62	24.95	24.54	23,402
February 25, 2025	24.79	24.72	24.72	25.15	24.64	17,404
February 24, 2025	25.06	24.84	24.84	25.08	24.65	22,125
February 21, 2025	25.25	25.01	25.01	25.5	25	26,100
February 20, 2025	25.55	25.4	25.4	25.82	25.03	26,412
February 19, 2025	25.68	25.82	25.82	26	25.58	21,942
February 18, 2025	26	25.82	25.82	26.14	25.82	17,000
February 14, 2025	25.9	26.1	26.1	26.15	25.9	11,500
February 13, 2025	25.96	25.85	25.85	26.2	25.75	28,807

First National Corporation (FXNC) NASDAQ