5 DAY PERFORMANCE
+4.96%
1 MONTH PERFORMANCE
+15.46%
3 MONTH PERFORMANCE
+18.49%
6 MONTH PERFORMANCE
+58.69%
YEAR-TO-DATE PERFORMANCE
+15.86%
1 YEAR PERFORMANCE
+38.13%
First National Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/06/2025 | $25.25 | $26.66 (5.58%) | $26.97 | $25.20 | 95,302 | $167.64 M |
02/05/2025 | $25.00 | $25.24 (0.96%) | $25.26 | $25.00 | 18,700 | $158.71 M |
02/04/2025 | $25.09 | $25.12 (0.12%) | $25.24 | $25.09 | 21,312 | $157.95 M |
02/03/2025 | $25.49 | $25.08 (-1.61%) | $25.49 | $25.00 | 16,700 | $157.70 M |
01/31/2025 | $24.98 | $25.40 (1.68%) | $25.44 | $24.89 | 11,600 | $159.72 M |
01/30/2025 | $25.20 | $25.16 (-0.16%) | $25.34 | $25.12 | 10,138 | $158.21 M |
01/29/2025 | $25.18 | $24.98 (-0.79%) | $25.26 | $24.85 | 8,144 | $157.07 M |
01/28/2025 | $24.60 | $24.87 (1.1%) | $25.44 | $24.60 | 9,737 | $156.38 M |
01/27/2025 | $24.50 | $24.77 (1.1%) | $24.90 | $24.50 | 15,244 | $155.75 M |
01/24/2025 | $24.10 | $24.50 (1.66%) | $24.66 | $24.10 | 12,300 | $154.06 M |
01/23/2025 | $24.66 | $24.22 (-1.78%) | $24.66 | $24.03 | 15,900 | $152.30 M |
01/22/2025 | $24.30 | $24.10 (-0.82%) | $24.33 | $23.96 | 9,700 | $151.54 M |
01/21/2025 | $24.00 | $24.15 (0.63%) | $24.41 | $23.99 | 18,526 | $151.86 M |
01/17/2025 | $23.28 | $24.00 (3.09%) | $24.00 | $23.28 | 93,400 | $150.91 M |
01/16/2025 | $23.26 | $23.28 (0.09%) | $23.31 | $23.13 | 4,600 | $146.38 M |
01/15/2025 | $23.74 | $23.12 (-2.61%) | $23.74 | $23.12 | 5,200 | $145.38 M |
01/14/2025 | $22.86 | $22.62 (-1.05%) | $23.18 | $22.62 | 7,534 | $142.23 M |
01/13/2025 | $22.60 | $22.60 (0%) | $22.87 | $22.60 | 4,218 | $142.11 M |
01/10/2025 | $22.90 | $22.64 (-1.14%) | $23.32 | $22.61 | 9,736 | $142.36 M |
01/08/2025 | $23.10 | $23.05 (-0.22%) | $23.24 | $23.05 | 8,300 | $144.94 M |
01/07/2025 | $23.48 | $23.09 (-1.66%) | $23.49 | $23.02 | 7,500 | $145.19 M |
01/06/2025 | $22.94 | $23.36 (1.83%) | $23.43 | $22.94 | 19,000 | $146.89 M |
01/03/2025 | $22.67 | $22.74 (0.31%) | $22.82 | $22.55 | 13,607 | $142.99 M |
01/02/2025 | $22.94 | $22.70 (-1.05%) | $23.08 | $22.67 | 8,600 | $142.74 M |
12/31/2024 | $23.23 | $23.01 (-0.95%) | $23.25 | $23.01 | 4,100 | $144.69 M |
12/30/2024 | $23.60 | $23.30 (-1.27%) | $23.84 | $23.18 | 10,200 | $146.51 M |
12/27/2024 | $23.91 | $23.77 (-0.59%) | $23.99 | $23.38 | 35,000 | $149.47 M |
12/26/2024 | $23.90 | $24.05 (0.63%) | $24.17 | $23.90 | 8,814 | $151.23 M |
12/24/2024 | $24.18 | $24.05 (-0.54%) | $24.19 | $23.90 | 17,212 | $151.23 M |
12/23/2024 | $24.37 | $23.97 (-1.64%) | $24.48 | $23.87 | 20,200 | $150.72 M |
12/20/2024 | $24.50 | $24.26 (-0.98%) | $24.88 | $23.98 | 160,400 | $152.55 M |
12/19/2024 | $24.85 | $24.10 (-3.02%) | $24.85 | $24.10 | 42,012 | $151.54 M |
12/18/2024 | $25.00 | $24.06 (-3.76%) | $25.08 | $24.06 | 39,219 | $151.29 M |
12/17/2024 | $24.83 | $24.88 (0.2%) | $25.15 | $24.68 | 35,400 | $156.45 M |
12/16/2024 | $25.28 | $24.86 (-1.66%) | $25.40 | $24.86 | 24,400 | $156.32 M |
12/13/2024 | $25.68 | $25.35 (-1.29%) | $25.68 | $25.34 | 15,031 | $159.40 M |
12/12/2024 | $25.68 | $25.68 (0%) | $25.76 | $25.35 | 15,126 | $161.48 M |
12/11/2024 | $25.70 | $25.68 (-0.08%) | $26.00 | $25.51 | 25,900 | $161.48 M |
12/10/2024 | $25.60 | $25.70 (0.39%) | $26.00 | $25.37 | 26,500 | $161.60 M |
12/09/2024 | $25.31 | $25.75 (1.74%) | $25.75 | $25.31 | 24,600 | $161.92 M |
12/06/2024 | $25.39 | $25.35 (-0.16%) | $25.41 | $25.31 | 10,900 | $159.40 M |
12/05/2024 | $25.18 | $25.30 (0.48%) | $25.51 | $25.10 | 14,216 | $159.09 M |
12/04/2024 | $24.81 | $24.94 (0.52%) | $25.00 | $24.44 | 33,101 | $156.82 M |
12/03/2024 | $25.24 | $24.92 (-1.27%) | $25.25 | $24.65 | 15,718 | $156.70 M |
12/02/2024 | $24.72 | $25.02 (1.21%) | $25.41 | $24.60 | 15,600 | $157.33 M |
11/29/2024 | $24.99 | $24.82 (-0.68%) | $24.99 | $24.55 | 11,900 | $156.07 M |
11/27/2024 | $24.35 | $24.78 (1.77%) | $24.92 | $24.26 | 23,523 | $155.82 M |
11/26/2024 | $23.79 | $24.35 (2.35%) | $24.35 | $23.69 | 23,900 | $153.11 M |
11/25/2024 | $22.80 | $23.66 (3.77%) | $23.79 | $22.46 | 43,300 | $148.77 M |
11/22/2024 | $22.50 | $22.55 (0.22%) | $22.75 | $22.50 | 7,400 | $141.79 M |
11/21/2024 | $22.90 | $22.55 (-1.53%) | $23.09 | $22.55 | 9,215 | $141.79 M |
11/20/2024 | $23.32 | $22.94 (-1.63%) | $23.32 | $22.72 | 13,539 | $144.25 M |
11/19/2024 | $23.36 | $23.10 (-1.11%) | $23.59 | $23.10 | 12,000 | $145.25 M |
11/18/2024 | $24.00 | $23.30 (-2.92%) | $24.00 | $23.22 | 21,539 | $146.51 M |
11/15/2024 | $23.89 | $23.80 (-0.38%) | $24.05 | $23.50 | 25,344 | $149.65 M |
11/14/2024 | $24.00 | $23.89 (-0.46%) | $24.09 | $23.75 | 17,027 | $150.22 M |
11/13/2024 | $23.69 | $23.85 (0.68%) | $24.59 | $23.40 | 15,519 | $149.97 M |
11/12/2024 | $22.90 | $23.57 (2.93%) | $23.60 | $22.80 | 16,816 | $148.21 M |
11/11/2024 | $22.63 | $22.84 (0.93%) | $22.90 | $22.53 | 6,800 | $143.62 M |
11/08/2024 | $22.72 | $22.45 (-1.19%) | $22.72 | $22.45 | 2,518 | $141.17 M |
11/07/2024 | $22.67 | $22.50 (-0.75%) | $22.70 | $22.50 | 6,000 | $141.48 M |