First National Corporation - FXNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	23.4	23.56	23.56	23.74	23.4	20,239
September 04, 2025	23.43	23.38	23.38	23.45	23.31	7,340
September 03, 2025	23.23	23.02	23.02	23.44	23.02	7,828
September 02, 2025	23.11	23.24	23.24	23.42	23.1	11,745
August 29, 2025	23.39	23.36	23.36	23.48	23.22	9,000
August 28, 2025	23.36	23.37	23.22	23.47	23.36	8,502
August 27, 2025	23.64	23.46	23.3	23.66	23.45	23,200
August 26, 2025	23.63	23.55	23.39	23.82	23.55	12,300
August 25, 2025	23.52	23.67	23.51	23.75	23.52	8,900
August 22, 2025	22.48	23.59	23.43	23.8	22.35	34,838
August 21, 2025	22.27	22.3	22.3	22.39	22.27	7,033
August 20, 2025	22.4	22.4	22.4	22.53	22.26	13,100
August 19, 2025	22.39	22.34	22.34	22.44	22.3	7,136
August 18, 2025	22.41	22.21	22.21	22.41	22.15	9,458
August 15, 2025	22.5	22.26	22.26	22.5	22.11	16,011
August 14, 2025	22.35	22.4	22.4	22.47	22.18	14,900
August 13, 2025	22.33	22.44	22.44	22.8	22.31	24,300
August 12, 2025	21.59	22.31	22.31	22.39	21.5	32,120
August 11, 2025	21.48	21.36	21.36	21.48	21.19	13,000
August 08, 2025	21.17	21.3	21.3	21.44	21.17	19,446
August 07, 2025	21.18	21.02	21.02	21.18	20.78	21,748
August 06, 2025	21.31	21.04	21.04	21.31	21.01	11,708
August 05, 2025	21.33	21.17	21.17	21.39	21	18,500
August 04, 2025	21.4	21.17	21.17	21.47	21.15	19,129
August 01, 2025	21.5	21.17	21.17	21.5	21.01	15,202
July 31, 2025	21.64	21.6	21.6	21.82	21.5	28,800
July 30, 2025	22	21.69	21.69	22.5	21.5	23,600
July 29, 2025	21.99	21.64	21.64	22.03	21.59	13,100
July 28, 2025	22.2	21.77	21.77	22.2	21.69	17,402
July 25, 2025	21.87	21.75	21.75	22.28	21.5	14,400
July 24, 2025	22.02	21.74	21.74	22.1	21.74	20,500
July 23, 2025	22	22.08	22.08	22.18	21.82	26,000
July 22, 2025	21	21.65	21.65	21.72	21	26,500
July 21, 2025	20.88	21.01	21.01	21.07	20.8	31,300
July 18, 2025	20.8	20.66	20.66	20.84	20.5	18,881
July 17, 2025	20.66	20.61	20.61	20.71	20.45	14,500
July 16, 2025	20.31	20.46	20.46	20.52	20.1	21,305
July 15, 2025	20.82	20.3	20.3	20.85	20.3	21,000
July 14, 2025	20.67	20.87	20.87	20.87	20.5	17,200
July 11, 2025	20.51	20.62	20.62	20.8	20.5	12,584
July 10, 2025	21.08	20.69	20.69	21.08	20.64	10,762
July 09, 2025	20.77	20.78	20.78	21.37	20.63	17,410
July 08, 2025	20.76	20.8	20.8	20.89	20.76	18,615
July 07, 2025	21.35	20.65	20.65	21.35	20.65	33,900
July 03, 2025	20.58	20.89	20.89	21.37	20.58	15,018
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

First National Corporation (FXNC) NASDAQ