-
5 DAY PERFORMANCE
-2.08% -
1 MONTH PERFORMANCE
+7.71% -
3 MONTH PERFORMANCE
+30.22% -
6 MONTH PERFORMANCE
+45.47% -
YEAR-TO-DATE PERFORMANCE
+4.00% -
1 YEAR PERFORMANCE
+21.81%
First National Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $22.50 | $22.55 (0.22%) | $22.75 | $22.50 | 7,397 | $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 |
| 11/06/2024 | $21.47 | $22.72 (5.82%) | $22.95 | $21.35 | 32,349 | $142.86 M |
| 11/05/2024 | $21.35 | $21.37 (0.09%) | $21.47 | $21.30 | 13,333 | $134.37 M |
| 11/04/2024 | $21.08 | $21.35 (1.28%) | $21.35 | $21.08 | 11,932 | $134.25 M |
| 11/01/2024 | $21.16 | $21.25 (0.43%) | $21.25 | $21.15 | 2,518 | $133.62 M |
| 10/31/2024 | $21.11 | $21.18 (0.33%) | $21.22 | $21.04 | 7,137 | $133.18 M |
| 10/30/2024 | $21.19 | $21.15 (-0.19%) | $21.19 | $21.14 | 2,232 | $132.99 M |
| 10/29/2024 | $20.88 | $21.00 (0.57%) | $21.00 | $20.88 | 5,143 | $131.84 M |
| 10/28/2024 | $21.00 | $21.00 (0%) | $21.18 | $20.69 | 7,400 | $131.84 M |
| 10/25/2024 | $20.71 | $20.72 (0.05%) | $20.99 | $20.70 | 5,700 | $130.08 M |
| 10/24/2024 | $20.67 | $21.00 (1.6%) | $21.00 | $20.67 | 9,000 | $131.84 M |
| 10/23/2024 | $20.53 | $20.99 (2.24%) | $21.00 | $20.52 | 8,819 | $131.78 M |
| 10/22/2024 | $20.43 | $20.65 (1.08%) | $20.65 | $20.40 | 8,139 | $129.64 M |
| 10/21/2024 | $20.50 | $20.52 (0.1%) | $20.62 | $20.30 | 11,000 | $128.83 M |
| 10/18/2024 | $19.64 | $20.74 (5.6%) | $20.75 | $19.64 | 15,047 | $130.21 M |
| 10/17/2024 | $18.93 | $19.76 (4.38%) | $19.76 | $18.93 | 12,200 | $124.06 M |
| 10/16/2024 | $18.37 | $18.80 (2.34%) | $18.94 | $18.35 | 60,700 | $118.03 M |
| 10/15/2024 | $18.50 | $18.43 (-0.38%) | $18.57 | $18.25 | 9,537 | $115.71 M |
| 10/14/2024 | $18.77 | $18.60 (-0.91%) | $18.77 | $18.60 | 2,000 | $116.77 M |
| 10/11/2024 | $18.89 | $18.76 (-0.69%) | $18.94 | $18.76 | 7,844 | $117.78 M |
| 10/10/2024 | $18.70 | $18.83 (0.7%) | $18.83 | $18.65 | 3,131 | $118.22 M |
| 10/09/2024 | $18.85 | $18.93 (0.42%) | $19.25 | $18.71 | 12,204 | $118.84 M |
| 10/08/2024 | $18.61 | $18.95 (1.83%) | $19.06 | $18.59 | 9,816 | $118.97 M |
| 10/07/2024 | $18.12 | $18.37 (1.38%) | $18.45 | $18.10 | 14,639 | $115.33 M |
| 10/04/2024 | $17.70 | $18.20 (2.82%) | $18.20 | $17.60 | 42,748 | $114.26 M |
| 10/03/2024 | $18.15 | $17.69 (-2.53%) | $18.19 | $17.69 | 7,635 | $111.06 M |
| 10/02/2024 | $18.10 | $18.10 (0%) | $18.86 | $18.08 | 14,546 | $113.63 M |
| 10/01/2024 | $17.78 | $18.03 (1.41%) | $18.10 | $17.72 | 7,723 | $113.19 M |
| 09/30/2024 | $17.55 | $17.50 (-0.28%) | $17.67 | $17.50 | 3,900 | $109.87 M |
| 09/27/2024 | $17.65 | $17.74 (0.51%) | $18.01 | $17.60 | 1,512 | $111.37 M |
| 09/26/2024 | $18.60 | $17.80 (-4.3%) | $18.60 | $17.75 | 10,700 | $111.75 M |
| 09/25/2024 | $18.00 | $18.65 (3.61%) | $18.65 | $18.00 | 900 | $117.09 M |
| 09/24/2024 | $18.17 | $17.92 (-1.38%) | $18.33 | $17.80 | 6,600 | $112.50 M |
| 09/23/2024 | $18.04 | $18.00 (-0.22%) | $18.65 | $18.00 | 2,702 | $113.01 M |
| 09/20/2024 | $17.50 | $18.25 (4.29%) | $18.58 | $17.50 | 14,624 | $114.58 M |
| 09/19/2024 | $18.50 | $17.75 (-4.05%) | $18.50 | $17.75 | 1,246 | $111.44 M |
| 09/18/2024 | $17.40 | $17.27 (-0.75%) | $17.75 | $17.27 | 2,534 | $108.42 M |
| 09/17/2024 | $17.25 | $17.40 (0.87%) | $17.46 | $17.25 | 2,940 | $109.24 M |
| 09/16/2024 | $17.28 | $17.25 (-0.17%) | $17.35 | $17.25 | 3,004 | $108.30 M |
| 09/13/2024 | $17.57 | $17.44 (-0.74%) | $17.57 | $17.44 | 934 | $109.49 M |
| 09/12/2024 | $16.92 | $17.44 (3.07%) | $17.44 | $16.92 | 1,700 | $109.49 M |
| 09/11/2024 | $16.77 | $17.05 (1.67%) | $17.10 | $16.77 | 1,211 | $107.04 M |
| 09/10/2024 | $17.28 | $16.98 (-1.74%) | $17.60 | $16.22 | 7,843 | $106.60 M |
| 09/09/2024 | $17.26 | $17.53 (1.56%) | $17.80 | $17.26 | 1,045 | $110.06 M |
| 09/06/2024 | $17.40 | $17.40 (0%) | $17.40 | $17.40 | 500 | $109.24 M |
| 09/05/2024 | $17.62 | $17.40 (-1.25%) | $17.62 | $17.30 | 1,821 | $109.24 M |
| 09/04/2024 | $17.36 | $17.36 (0%) | $17.36 | $17.36 | 400 | $108.99 M |
| 09/03/2024 | $19.97 | $17.36 (-13.07%) | $19.99 | $17.25 | 11,700 | $108.99 M |
| 08/30/2024 | $17.25 | $17.28 (0.17%) | $17.33 | $17.25 | 600 | $108.49 M |
| 08/29/2024 | $17.32 | $17.40 (0.46%) | $17.49 | $17.30 | 2,200 | $109.24 M |
| 08/28/2024 | $17.30 | $17.71 (2.37%) | $17.71 | $17.30 | 823 | $111.19 M |
| 08/27/2024 | $17.16 | $17.28 (0.7%) | $17.28 | $17.16 | 1,824 | $108.49 M |
| 08/26/2024 | $17.25 | $17.30 (0.29%) | $17.35 | $17.25 | 1,547 | $108.61 M |