5 DAY PERFORMANCE
-3.55%
1 MONTH PERFORMANCE
-11.98%
3 MONTH PERFORMANCE
-23.03%
6 MONTH PERFORMANCE
-8.00%
YEAR-TO-DATE PERFORMANCE
-15.04%
1 YEAR PERFORMANCE
+31.65%
First National Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $19.50 | $19.45 (-0.26%) | $19.80 | $18.68 | 9,913 | $172.61 M |
| 04/30/2025 | $20.11 | $19.50 (-3.03%) | $20.43 | $19.50 | 26,439 | $171.07 M |
| 04/29/2025 | $20.41 | $20.42 (0.05%) | $21.00 | $20.38 | 27,700 | $179.14 M |
| 04/28/2025 | $20.20 | $20.36 (0.79%) | $21.96 | $20.20 | 15,341 | $178.62 M |
| 04/25/2025 | $20.58 | $20.27 (-1.51%) | $20.58 | $20.25 | 8,300 | $181.86 M |
| 04/24/2025 | $20.24 | $20.45 (1.04%) | $20.63 | $20.06 | 16,700 | $183.47 M |
| 04/23/2025 | $20.00 | $20.07 (0.35%) | $20.98 | $19.94 | 17,200 | $180.06 M |
| 04/22/2025 | $18.67 | $19.70 (5.52%) | $19.76 | $18.66 | 36,842 | $176.74 M |
| 04/21/2025 | $18.61 | $18.50 (-0.59%) | $18.67 | $18.26 | 20,200 | $165.98 M |
| 04/17/2025 | $18.51 | $18.60 (0.49%) | $19.11 | $18.51 | 17,331 | $166.87 M |
| 04/16/2025 | $18.94 | $18.60 (-1.8%) | $18.94 | $18.50 | 13,100 | $166.87 M |
| 04/15/2025 | $18.52 | $18.60 (0.43%) | $19.01 | $18.52 | 13,500 | $166.87 M |
| 04/14/2025 | $19.03 | $18.61 (-2.21%) | $19.03 | $18.50 | 11,006 | $166.96 M |
| 04/11/2025 | $19.22 | $18.66 (-2.91%) | $19.41 | $18.66 | 18,400 | $167.41 M |
| 04/10/2025 | $20.00 | $19.22 (-3.9%) | $20.25 | $19.08 | 14,300 | $172.44 M |
| 04/09/2025 | $19.32 | $20.21 (4.61%) | $21.00 | $18.75 | 49,231 | $181.32 M |
| 04/08/2025 | $19.93 | $19.18 (-3.76%) | $20.01 | $18.97 | 19,000 | $172.08 M |
| 04/07/2025 | $19.50 | $19.75 (1.28%) | $19.94 | $19.15 | 24,402 | $177.19 M |
| 04/04/2025 | $19.99 | $19.81 (-0.9%) | $20.01 | $19.00 | 30,031 | $177.73 M |
| 04/03/2025 | $21.88 | $20.29 (-7.27%) | $22.00 | $20.26 | 22,030 | $182.04 M |
| 04/02/2025 | $22.16 | $22.12 (-0.18%) | $22.31 | $21.79 | 29,000 | $198.45 M |
| 04/01/2025 | $22.45 | $22.21 (-1.07%) | $22.45 | $22.18 | 26,341 | $199.26 M |
| 03/31/2025 | $22.40 | $22.45 (0.22%) | $22.70 | $22.40 | 21,000 | $201.41 M |
| 03/28/2025 | $22.85 | $22.55 (-1.31%) | $22.95 | $22.55 | 14,644 | $202.31 M |
| 03/27/2025 | $22.90 | $22.85 (-0.22%) | $23.00 | $22.80 | 16,237 | $205.00 M |
| 03/26/2025 | $23.32 | $22.92 (-1.72%) | $23.32 | $22.89 | 16,200 | $205.63 M |
| 03/25/2025 | $23.25 | $23.10 (-0.65%) | $24.05 | $22.96 | 16,300 | $207.25 M |
| 03/24/2025 | $22.35 | $23.16 (3.62%) | $23.25 | $22.35 | 27,105 | $207.78 M |
| 03/21/2025 | $22.30 | $22.27 (-0.13%) | $22.49 | $22.05 | 44,285 | $199.80 M |
| 03/20/2025 | $22.36 | $22.35 (-0.04%) | $22.49 | $22.17 | 23,300 | $200.52 M |
| 03/19/2025 | $22.35 | $22.41 (0.27%) | $22.65 | $22.26 | 18,300 | $201.06 M |
| 03/18/2025 | $22.65 | $22.37 (-1.24%) | $22.69 | $22.25 | 20,222 | $200.70 M |
| 03/17/2025 | $22.76 | $22.46 (-1.32%) | $22.76 | $22.40 | 19,500 | $201.50 M |
| 03/14/2025 | $21.90 | $22.25 (1.6%) | $23.39 | $21.90 | 36,200 | $199.62 M |
| 03/13/2025 | $22.20 | $21.83 (-1.67%) | $22.73 | $21.70 | 33,600 | $195.85 M |
| 03/12/2025 | $21.92 | $21.87 (-0.23%) | $22.03 | $21.59 | 66,611 | $196.21 M |
| 03/11/2025 | $22.20 | $21.94 (-1.17%) | $22.37 | $21.90 | 32,646 | $196.84 M |
| 03/10/2025 | $22.80 | $22.21 (-2.59%) | $22.96 | $22.17 | 34,038 | $199.26 M |
| 03/07/2025 | $23.05 | $22.95 (-0.43%) | $23.47 | $22.76 | 52,945 | $205.90 M |
| 03/06/2025 | $23.35 | $23.15 (-0.86%) | $23.81 | $23.06 | 44,300 | $207.69 M |
| 03/05/2025 | $23.96 | $23.50 (-1.92%) | $24.04 | $23.50 | 36,125 | $210.83 M |
| 03/04/2025 | $24.04 | $23.78 (-1.08%) | $24.33 | $23.74 | 35,538 | $213.35 M |
| 03/03/2025 | $24.51 | $24.28 (-0.94%) | $24.59 | $24.20 | 35,315 | $217.83 M |
| 02/28/2025 | $24.40 | $24.53 (0.53%) | $25.06 | $24.40 | 44,700 | $220.08 M |
| 02/27/2025 | $25.40 | $24.55 (-3.35%) | $25.40 | $24.54 | 16,842 | $220.25 M |
| 02/26/2025 | $24.95 | $24.62 (-1.32%) | $24.95 | $24.54 | 23,402 | $220.88 M |
| 02/25/2025 | $24.79 | $24.72 (-0.28%) | $25.15 | $24.64 | 17,404 | $221.78 M |
| 02/24/2025 | $25.06 | $24.84 (-0.88%) | $25.08 | $24.65 | 22,125 | $222.86 M |
| 02/21/2025 | $25.25 | $25.01 (-0.95%) | $25.50 | $25.00 | 26,100 | $224.38 M |
| 02/20/2025 | $25.55 | $25.40 (-0.59%) | $25.82 | $25.03 | 26,412 | $227.88 M |
| 02/19/2025 | $25.68 | $25.82 (0.55%) | $26.00 | $25.58 | 21,942 | $231.65 M |
| 02/18/2025 | $26.00 | $25.82 (-0.69%) | $26.14 | $25.82 | 17,000 | $231.65 M |
| 02/14/2025 | $25.90 | $26.10 (0.77%) | $26.15 | $25.90 | 11,500 | $234.16 M |
| 02/13/2025 | $25.96 | $25.85 (-0.42%) | $26.20 | $25.75 | 28,807 | $231.92 M |
| 02/12/2025 | $26.20 | $26.10 (-0.38%) | $26.60 | $26.08 | 43,236 | $234.16 M |
| 02/11/2025 | $26.23 | $26.30 (0.27%) | $26.50 | $26.00 | 37,800 | $235.95 M |
| 02/10/2025 | $26.03 | $26.33 (1.15%) | $26.75 | $26.03 | 28,116 | $236.22 M |
| 02/07/2025 | $26.75 | $26.50 (-0.93%) | $26.75 | $26.44 | 20,100 | $237.75 M |
| 02/06/2025 | $25.25 | $26.66 (5.58%) | $26.97 | $25.20 | 95,319 | $239.18 M |
| 02/05/2025 | $25.00 | $25.24 (0.96%) | $25.26 | $25.00 | 18,700 | $226.44 M |
| 02/04/2025 | $25.09 | $25.12 (0.12%) | $25.24 | $25.09 | 21,312 | $225.37 M |
| 02/03/2025 | $25.49 | $25.08 (-1.61%) | $25.49 | $25.00 | 16,700 | $225.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
