First National Corporation FXNC
30.02 USD -0.25 (-0.83%)
Regular-session close
30.02 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
29.76 Day range 30.29
23.13 52-week range 32.37
- YTD
- +18.94%
- 1 year
- +24.56%
FXNC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.17 | 30.29 | 29.76 | 30.02 | -0.25 | -0.83% | 16,452 |
| Nov 12, 2026 | 29.74 | 30.33 | 29.23 | 30.27 | -0.03 | -0.10% | 18,300 |
| Nov 11, 2026 | 30.38 | 30.38 | 29.93 | 30.30 | +0.05 | +0.17% | 9,700 |
| Nov 10, 2026 | 30.25 | 30.48 | 30.25 | 30.25 | -0.48 | -1.56% | 11,400 |
| Nov 9, 2026 | 30.95 | 31.48 | 30.20 | 30.73 | +0.31 | +1.02% | 14,500 |
| Nov 6, 2026 | 29.69 | 30.66 | 29.69 | 30.42 | +0.07 | +0.23% | 12,000 |
| Nov 5, 2026 | 32.00 | 32.26 | 30.35 | 30.35 | -1.17 | -3.71% | 21,200 |
| Nov 4, 2026 | 31.67 | 32.00 | 31.23 | 31.52 | +0.53 | +1.71% | 25,700 |
| Nov 3, 2026 | 31.43 | 31.43 | 30.58 | 30.99 | -0.37 | -1.18% | 15,900 |
| Nov 2, 2026 | 30.61 | 31.45 | 30.20 | 31.36 | +0.90 | +2.95% | 12,100 |
| Oct 30, 2026 | 30.92 | 30.92 | 30.25 | 30.46 | -0.47 | -1.52% | 16,700 |
| Oct 29, 2026 | 31.01 | 31.49 | 30.81 | 30.93 | +0.08 | +0.26% | 15,700 |
| Oct 28, 2026 | 31.60 | 31.75 | 30.80 | 30.85 | -0.60 | -1.91% | 22,900 |
| Oct 27, 2026 | 30.64 | 31.98 | 30.62 | 31.45 | +1.25 | +4.14% | 43,300 |
| Oct 26, 2026 | 30.12 | 30.58 | 29.48 | 30.20 | +0.22 | +0.73% | 22,900 |
| Oct 23, 2026 | 30.40 | 30.40 | 29.09 | 29.98 | +0.13 | +0.44% | 29,400 |
| Oct 22, 2026 | 29.45 | 29.93 | 29.45 | 29.85 | +0.34 | +1.15% | 19,400 |
| Oct 21, 2026 | 29.84 | 29.84 | 28.94 | 29.51 | -0.17 | -0.57% | 15,500 |
| Oct 20, 2026 | 30.07 | 30.11 | 29.62 | 29.68 | +0.27 | +0.92% | 14,500 |
| Oct 19, 2026 | 29.60 | 30.05 | 29.26 | 29.41 | -0.15 | -0.51% | 16,400 |
| Oct 16, 2026 | 29.48 | 29.81 | 29.29 | 29.56 | +0.14 | +0.48% | 16,900 |
| Oct 15, 2026 | 29.47 | 29.96 | 29.42 | 29.42 | +0.36 | +1.24% | 11,900 |
| Oct 14, 2026 | 29.03 | 30.00 | 29.01 | 29.06 | -0.38 | -1.29% | 25,700 |
| Oct 13, 2026 | 29.75 | 29.80 | 29.01 | 29.44 | -0.29 | -0.98% | 24,500 |
| Oct 12, 2026 | 29.29 | 30.02 | 29.02 | 29.73 | +0.27 | +0.92% | 15,900 |
| Oct 9, 2026 | 29.67 | 29.70 | 29.41 | 29.46 | -0.51 | -1.70% | 9,400 |
| Oct 8, 2026 | 29.51 | 30.08 | 29.51 | 29.97 | +0.44 | +1.49% | 15,700 |
| Oct 7, 2026 | 29.90 | 30.20 | 29.45 | 29.53 | -0.52 | -1.73% | 16,800 |
| Oct 6, 2026 | 30.05 | 30.31 | 29.97 | 30.05 | +0.09 | +0.30% | 10,100 |
| Oct 5, 2026 | 30.10 | 30.12 | 29.79 | 29.96 | -0.10 | -0.33% | 19,600 |
| Oct 2, 2026 | 29.84 | 30.32 | 29.74 | 30.06 | +0.43 | +1.45% | 11,500 |
| Oct 1, 2026 | 29.12 | 29.73 | 28.48 | 29.63 | +0.25 | +0.85% | 14,200 |
| Sep 30, 2026 | 29.81 | 29.81 | 29.34 | 29.38 | -0.53 | -1.77% | 19,800 |
| Sep 29, 2026 | 30.03 | 30.22 | 29.75 | 29.91 | -0.07 | -0.23% | 20,700 |
| Sep 28, 2026 | 29.43 | 30.28 | 28.10 | 29.98 | +0.60 | +2.04% | 71,000 |
| Sep 25, 2026 | 27.45 | 29.84 | 27.45 | 29.38 | -0.25 | -0.84% | 82,200 |
| Sep 24, 2026 | 29.58 | 29.63 | 29.11 | 29.63 | +0.23 | +0.78% | 19,500 |
| Sep 23, 2026 | 30.20 | 30.40 | 29.25 | 29.40 | -1.06 | -3.48% | 15,400 |
| Sep 22, 2026 | 30.62 | 30.70 | 30.23 | 30.46 | -0.16 | -0.52% | 29,400 |
| Sep 21, 2026 | 30.98 | 30.98 | 30.45 | 30.62 | -0.29 | -0.94% | 19,800 |
| Sep 18, 2026 | 30.87 | 31.17 | 30.77 | 30.91 | +0.04 | +0.13% | 42,500 |
| Sep 17, 2026 | 31.31 | 31.31 | 30.85 | 30.87 | +0.02 | +0.06% | 14,400 |
| Sep 16, 2026 | 31.56 | 31.57 | 30.61 | 30.85 | -0.70 | -2.22% | 20,800 |
| Sep 15, 2026 | 31.33 | 32.01 | 31.33 | 31.55 | +0.10 | +0.32% | 19,800 |
| Sep 14, 2026 | 31.09 | 31.54 | 30.92 | 31.45 | +0.39 | +1.26% | 22,200 |
| Sep 11, 2026 | 31.08 | 31.36 | 30.59 | 31.06 | +0.15 | +0.49% | 30,700 |
| Sep 10, 2026 | 30.87 | 31.25 | 30.57 | 30.91 | +0.04 | +0.13% | 21,800 |
| Sep 9, 2026 | 30.43 | 30.98 | 30.43 | 30.87 | +0.15 | +0.49% | 25,900 |
| Sep 8, 2026 | 31.41 | 31.61 | 30.53 | 30.72 | -0.88 | -2.78% | 18,100 |
| Sep 4, 2026 | 30.79 | 31.65 | 30.79 | 31.60 | +0.62 | +2.00% | 38,600 |
| Sep 3, 2026 | 31.05 | 31.17 | 30.67 | 30.98 | +0.09 | +0.29% | 18,400 |
| Sep 2, 2026 | 29.99 | 31.08 | 29.99 | 30.89 | +0.59 | +1.95% | 25,400 |
| Sep 1, 2026 | 30.58 | 31.61 | 30.10 | 30.30 | -0.25 | -0.82% | 16,600 |
| Aug 31, 2026 | 30.54 | 31.32 | 30.32 | 30.55 | -0.22 | -0.71% | 32,700 |
| Aug 28, 2026 | 30.88 | 31.08 | 30.70 | 30.77 | -0.30 | -0.97% | 16,000 |
| Aug 27, 2026 | 30.72 | 31.62 | 30.64 | 31.07 | +0.18 | +0.58% | 30,400 |
| Aug 26, 2026 | 31.02 | 31.46 | 30.67 | 30.89 | -0.21 | -0.68% | 19,200 |
| Aug 25, 2026 | 31.00 | 31.50 | 30.37 | 31.10 | +0.02 | +0.06% | 32,200 |
| Aug 24, 2026 | 32.11 | 32.60 | 30.74 | 31.08 | +0.04 | +0.13% | 26,900 |
| Aug 21, 2026 | 31.02 | 31.28 | 30.35 | 31.04 | +0.03 | +0.10% | 67,800 |
| Aug 20, 2026 | 30.39 | 31.21 | 30.39 | 31.01 | +0.28 | +0.91% | 24,600 |
| Aug 19, 2026 | 32.04 | 32.20 | 30.73 | 30.73 | -1.34 | -4.18% | 21,100 |
| Aug 18, 2026 | 32.10 | 32.79 | 31.99 | 32.07 | +0.30 | +0.94% | 56,000 |
| Aug 17, 2026 | 32.10 | 32.16 | 31.50 | 31.77 | -0.11 | -0.35% | 95,900 |
| Aug 14, 2026 | 31.98 | 32.10 | 31.72 | 31.88 | -0.29 | -0.90% | 15,200 |
65 days, newest first. Daily bars as drawn on the FXNC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.