First National Corporation (FXNC) Charts

$26.66

north_east
$1.42 (5.63%)
Day's range
$25.2
Day's range
$26.96

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