5 DAY PERFORMANCE
+0.53%
1 MONTH PERFORMANCE
+6.39%
3 MONTH PERFORMANCE
+4.54%
6 MONTH PERFORMANCE
+25.54%
YEAR-TO-DATE PERFORMANCE
+7.04%
1 YEAR PERFORMANCE
-2.65%
First National Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $24.75 | $24.63 (-0.48%) | $24.75 | $24.50 | 23.20 K | $221.65 M |
| 12/03/2025 | $24.60 | $24.56 (-0.16%) | $24.74 | $24.56 | 16.44 K | $221.02 M |
| 12/02/2025 | $24.75 | $24.30 (-1.82%) | $24.80 | $24.30 | 16.74 K | $218.68 M |
| 12/01/2025 | $24.55 | $24.60 (0.2%) | $24.75 | $24.44 | 11.83 K | $221.38 M |
| 11/28/2025 | $24.31 | $24.50 (0.78%) | $24.70 | $24.31 | 7.32 K | $220.48 M |
| 11/26/2025 | $24.75 | $24.51 (-0.97%) | $24.79 | $24.25 | 21.80 K | $220.57 M |
| 11/25/2025 | $23.94 | $24.60 (2.76%) | $24.79 | $23.94 | 20.52 K | $221.38 M |
| 11/24/2025 | $24.16 | $23.94 (-0.91%) | $24.45 | $23.71 | 17.80 K | $215.44 M |
| 11/21/2025 | $23.09 | $23.96 (3.77%) | $24.08 | $23.09 | 34.90 K | $215.62 M |
| 11/20/2025 | $23.74 | $23.13 (-2.57%) | $23.79 | $23.07 | 14.61 K | $208.15 M |
| 11/19/2025 | $24.00 | $23.17 (-3.46%) | $24.00 | $23.17 | 19.00 K | $208.51 M |
| 11/18/2025 | $24.20 | $23.36 (-3.47%) | $24.20 | $23.25 | 15.52 K | $210.22 M |
| 11/17/2025 | $24.03 | $23.50 (-2.21%) | $24.27 | $23.50 | 15.10 K | $211.48 M |
| 11/14/2025 | $24.01 | $24.15 (0.58%) | $24.45 | $23.90 | 25.80 K | $217.33 M |
| 11/13/2025 | $23.80 | $24.10 (1.26%) | $24.37 | $23.75 | 13.70 K | $216.88 M |
| 11/12/2025 | $23.81 | $23.71 (-0.42%) | $23.85 | $23.60 | 10.20 K | $213.37 M |
| 11/11/2025 | $23.26 | $23.51 (1.07%) | $23.65 | $23.05 | 20.60 K | $211.57 M |
| 11/10/2025 | $23.59 | $23.06 (-2.25%) | $23.59 | $23.00 | 11.60 K | $207.52 M |
| 11/07/2025 | $23.13 | $22.86 (-1.17%) | $23.13 | $22.86 | 10.10 K | $205.72 M |
| 11/06/2025 | $23.10 | $22.95 (-0.65%) | $23.16 | $22.87 | 11.84 K | $206.53 M |
| 11/05/2025 | $22.65 | $23.15 (2.21%) | $23.20 | $22.65 | 13.81 K | $208.33 M |
| 11/04/2025 | $22.82 | $22.50 (-1.4%) | $22.82 | $22.42 | 13.20 K | $202.48 M |
| 11/03/2025 | $22.55 | $22.48 (-0.31%) | $22.69 | $22.40 | 11.30 K | $202.30 M |
| 10/31/2025 | $22.22 | $22.52 (1.35%) | $22.60 | $22.10 | 11.60 K | $202.66 M |
| 10/30/2025 | $22.15 | $22.30 (0.68%) | $22.70 | $22.15 | 40.53 K | $200.68 M |
| 10/29/2025 | $22.51 | $22.29 (-0.98%) | $22.88 | $22.09 | 14.20 K | $200.59 M |
| 10/28/2025 | $22.72 | $22.52 (-0.88%) | $22.89 | $22.52 | 8.20 K | $202.31 M |
| 10/27/2025 | $22.96 | $22.71 (-1.09%) | $23.14 | $22.70 | 11.10 K | $204.01 M |
| 10/24/2025 | $22.73 | $22.95 (0.97%) | $23.12 | $22.73 | 23.24 K | $206.17 M |
| 10/23/2025 | $22.89 | $22.78 (-0.48%) | $22.95 | $22.61 | 22.50 K | $204.64 M |
| 10/22/2025 | $22.15 | $22.81 (2.98%) | $23.24 | $22.10 | 28.74 K | $204.91 M |
| 10/21/2025 | $22.15 | $21.97 (-0.81%) | $22.27 | $21.86 | 24.71 K | $197.36 M |
| 10/20/2025 | $22.16 | $22.18 (0.09%) | $22.32 | $22.03 | 15.31 K | $199.25 M |
| 10/17/2025 | $21.91 | $21.95 (0.18%) | $22.59 | $21.91 | 15.73 K | $197.19 M |
| 10/16/2025 | $22.61 | $21.91 (-3.1%) | $22.61 | $21.59 | 13.01 K | $196.83 M |
| 10/15/2025 | $22.64 | $22.39 (-1.1%) | $22.64 | $22.25 | 13.70 K | $201.14 M |
| 10/14/2025 | $21.75 | $22.37 (2.85%) | $22.44 | $21.70 | 17.60 K | $200.96 M |
| 10/13/2025 | $22.02 | $21.78 (-1.09%) | $22.17 | $21.78 | 9.00 K | $195.66 M |
| 10/10/2025 | $22.35 | $21.80 (-2.46%) | $22.50 | $21.80 | 12.74 K | $195.84 M |
| 10/09/2025 | $22.40 | $22.35 (-0.22%) | $22.50 | $22.00 | 15.00 K | $200.78 M |
| 10/08/2025 | $22.57 | $22.46 (-0.49%) | $22.83 | $22.21 | 16.23 K | $201.77 M |
| 10/07/2025 | $22.70 | $22.56 (-0.62%) | $23.04 | $22.52 | 13.10 K | $202.66 M |
| 10/06/2025 | $22.97 | $22.71 (-1.13%) | $23.28 | $22.65 | 16.94 K | $204.01 M |
| 10/03/2025 | $23.03 | $22.41 (-2.69%) | $23.03 | $22.31 | 11.74 K | $201.32 M |
| 10/02/2025 | $22.20 | $22.31 (0.5%) | $22.48 | $22.07 | 9.40 K | $200.42 M |
| 10/01/2025 | $22.68 | $22.48 (-0.88%) | $22.69 | $22.31 | 16.50 K | $201.95 M |
| 09/30/2025 | $22.70 | $22.68 (-0.09%) | $23.01 | $22.49 | 14.85 K | $203.74 M |
| 09/29/2025 | $23.11 | $22.80 (-1.34%) | $23.23 | $22.76 | 10.35 K | $204.82 M |
| 09/26/2025 | $23.40 | $23.14 (-1.11%) | $23.40 | $23.04 | 15.30 K | $207.88 M |
| 09/25/2025 | $23.40 | $23.30 (-0.43%) | $23.50 | $23.20 | 8.91 K | $209.31 M |
| 09/24/2025 | $23.73 | $23.46 (-1.14%) | $23.80 | $23.41 | 19.50 K | $210.75 M |
| 09/23/2025 | $23.85 | $23.70 (-0.63%) | $24.10 | $23.43 | 17.30 K | $212.91 M |
| 09/22/2025 | $23.61 | $23.72 (0.47%) | $24.20 | $23.61 | 20.84 K | $213.09 M |
| 09/19/2025 | $23.98 | $23.90 (-0.33%) | $24.13 | $23.18 | 103.72 K | $214.70 M |
| 09/18/2025 | $23.64 | $24.01 (1.57%) | $24.16 | $23.64 | 20.80 K | $215.69 M |
| 09/17/2025 | $23.48 | $23.43 (-0.21%) | $23.78 | $23.31 | 16.75 K | $210.48 M |
| 09/16/2025 | $23.25 | $23.25 (0%) | $23.45 | $23.02 | 8.92 K | $208.86 M |
| 09/15/2025 | $23.43 | $23.31 (-0.51%) | $23.58 | $23.30 | 7.50 K | $209.40 M |
| 09/12/2025 | $23.42 | $23.30 (-0.51%) | $23.60 | $23.25 | 5.54 K | $209.31 M |
| 09/11/2025 | $23.50 | $23.49 (-0.04%) | $23.62 | $23.41 | 8.50 K | $211.02 M |
| 09/10/2025 | $23.44 | $23.33 (-0.47%) | $23.58 | $23.25 | 7.80 K | $209.58 M |
| 09/09/2025 | $23.40 | $23.44 (0.17%) | $23.62 | $23.15 | 6.94 K | $210.57 M |
| 09/08/2025 | $23.50 | $23.45 (-0.21%) | $23.67 | $23.45 | 11.70 K | $210.66 M |
| 09/05/2025 | $23.40 | $23.56 (0.68%) | $23.74 | $23.40 | 20.24 K | $211.65 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.
