First National Corporatio... (FXNC)
NASDAQ: FXNC
· Real-Time Price · USD
22.41
0.10 (0.45%)
At close: Oct 03, 2025, 3:59 PM
22.41
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
FXNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.02 | 23.02 | 22.31 | 22.41 | 22.41 | 0.45% | 11,717 |
| Oct 2, 2025 | 22.20 | 22.48 | 22.07 | 22.31 | 22.31 | -0.76% | 9,400 |
| Oct 1, 2025 | 22.68 | 22.69 | 22.31 | 22.48 | 22.48 | -0.88% | 16,500 |
| Sep 30, 2025 | 22.70 | 23.01 | 22.49 | 22.68 | 22.68 | -0.53% | 14,845 |
| Sep 29, 2025 | 23.11 | 23.23 | 22.76 | 22.80 | 22.80 | -1.47% | 10,348 |
| Sep 26, 2025 | 23.40 | 23.40 | 23.04 | 23.14 | 23.14 | -0.69% | 15,303 |
| Sep 25, 2025 | 23.40 | 23.50 | 23.20 | 23.30 | 23.30 | -0.68% | 8,909 |
| Sep 24, 2025 | 23.73 | 23.80 | 23.41 | 23.46 | 23.46 | -1.01% | 19,500 |
| Sep 23, 2025 | 23.85 | 24.10 | 23.43 | 23.70 | 23.70 | -0.08% | 17,300 |
| Sep 22, 2025 | 23.61 | 24.20 | 23.61 | 23.72 | 23.72 | -0.75% | 20,837 |
| Sep 19, 2025 | 23.98 | 24.13 | 23.18 | 23.90 | 23.90 | -0.46% | 103,721 |
| Sep 18, 2025 | 23.64 | 24.16 | 23.64 | 24.01 | 24.01 | 2.48% | 20,800 |
| Sep 17, 2025 | 23.48 | 23.78 | 23.31 | 23.43 | 23.43 | 0.77% | 16,747 |
| Sep 16, 2025 | 23.25 | 23.45 | 23.02 | 23.25 | 23.25 | -0.26% | 8,923 |
| Sep 15, 2025 | 23.43 | 23.58 | 23.30 | 23.31 | 23.31 | 0.04% | 7,500 |
| Sep 12, 2025 | 23.42 | 23.60 | 23.25 | 23.30 | 23.30 | -0.81% | 5,541 |
| Sep 11, 2025 | 23.50 | 23.62 | 23.41 | 23.49 | 23.49 | 0.69% | 8,500 |
| Sep 10, 2025 | 23.44 | 23.58 | 23.25 | 23.33 | 23.33 | -0.47% | 7,800 |
| Sep 9, 2025 | 23.40 | 23.62 | 23.15 | 23.44 | 23.44 | -0.04% | 6,942 |
| Sep 8, 2025 | 23.50 | 23.67 | 23.45 | 23.45 | 23.45 | -0.47% | 11,700 |
Page 1 of 136