-
5 DAY PERFORMANCE
-3.43% -
1 MONTH PERFORMANCE
+4.22% -
3 MONTH PERFORMANCE
+18.56% -
6 MONTH PERFORMANCE
+10.76% -
YEAR-TO-DATE PERFORMANCE
-17.20% -
1 YEAR PERFORMANCE
+2.27%
First National Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $17.65 | $17.74 (0.51%) | $18.01 | $17.60 | 1,511 | $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 |
| 08/23/2024 | $17.25 | $17.37 (0.7%) | $17.37 | $17.25 | 3,249 | $109.05 M |
| 08/22/2024 | $17.12 | $17.08 (-0.23%) | $17.12 | $16.92 | 700 | $107.23 M |
| 08/21/2024 | $17.27 | $17.09 (-1.04%) | $17.27 | $16.26 | 8,400 | $107.29 M |
| 08/20/2024 | $16.90 | $16.90 (0%) | $16.90 | $16.90 | 1,600 | $106.10 M |
| 08/19/2024 | $16.99 | $16.90 (-0.53%) | $16.99 | $16.90 | 400 | $106.10 M |
| 08/16/2024 | $16.81 | $16.85 (0.24%) | $16.90 | $16.75 | 3,900 | $105.79 M |
| 08/15/2024 | $17.66 | $16.81 (-4.81%) | $17.66 | $16.80 | 2,700 | $105.54 M |
| 08/14/2024 | $16.70 | $16.80 (0.6%) | $16.80 | $16.70 | 3,649 | $105.47 M |
| 08/13/2024 | $16.73 | $16.70 (-0.18%) | $16.77 | $16.70 | 2,700 | $104.84 M |
| 08/12/2024 | $16.83 | $16.72 (-0.65%) | $16.88 | $16.56 | 1,700 | $104.97 M |
| 08/09/2024 | $16.90 | $16.90 (0%) | $16.90 | $16.90 | 400 | |
| 08/08/2024 | $16.74 | $16.90 (0.96%) | $16.90 | $16.71 | 1,113 | $106.10 M |
| 08/07/2024 | $16.76 | $16.80 (0.24%) | $17.15 | $16.70 | 2,905 | $105.47 M |
| 08/06/2024 | $16.90 | $16.90 (0%) | $16.90 | $16.77 | 1,627 | $106.10 M |
| 08/05/2024 | $17.50 | $17.00 (-2.86%) | $17.50 | $16.72 | 5,710 | $106.73 M |
| 08/02/2024 | $17.54 | $17.62 (0.46%) | $17.90 | $16.80 | 15,700 | $110.62 M |
| 08/01/2024 | $18.24 | $17.84 (-2.19%) | $18.24 | $17.84 | 7,300 | $112.00 M |
| 07/31/2024 | $17.93 | $17.82 (-0.61%) | $18.13 | $17.60 | 5,226 | $111.88 M |
| 07/30/2024 | $17.20 | $17.60 (2.33%) | $17.84 | $17.20 | 3,800 | $110.49 M |
| 07/29/2024 | $17.11 | $17.21 (0.58%) | $17.21 | $17.11 | 1,600 | $108.05 M |
| 07/26/2024 | $17.00 | $17.21 (1.24%) | $17.21 | $16.86 | 1,833 | $107.90 M |
| 07/25/2024 | $16.50 | $16.75 (1.52%) | $16.78 | $16.50 | 13,531 | $105.02 M |
| 07/24/2024 | $16.57 | $16.51 (-0.36%) | $16.72 | $16.43 | 7,300 | $103.51 M |
| 07/23/2024 | $16.26 | $16.55 (1.78%) | $16.56 | $16.26 | 14,217 | $103.77 M |
| 07/22/2024 | $16.40 | $16.29 (-0.67%) | $16.40 | $16.24 | 8,540 | $102.13 M |
| 07/19/2024 | $16.25 | $16.23 (-0.12%) | $16.38 | $16.22 | 1,900 | $101.76 M |
| 07/18/2024 | $16.29 | $16.02 (-1.66%) | $16.29 | $16.00 | 6,242 | $100.44 M |
| 07/17/2024 | $16.00 | $16.15 (0.94%) | $16.44 | $16.00 | 7,100 | $101.26 M |
| 07/16/2024 | $15.90 | $16.00 (0.63%) | $16.23 | $15.90 | 6,107 | $100.32 M |
| 07/15/2024 | $15.94 | $15.73 (-1.32%) | $15.94 | $15.60 | 4,300 | $98.62 M |
| 07/12/2024 | $15.59 | $15.70 (0.71%) | $15.70 | $15.50 | 12,048 | $98.44 M |
| 07/11/2024 | $15.60 | $15.46 (-0.9%) | $15.85 | $15.46 | 2,746 | $96.93 M |
| 07/10/2024 | $15.58 | $15.49 (-0.58%) | $15.58 | $15.48 | 900 | $97.12 M |
| 07/09/2024 | $15.40 | $15.44 (0.26%) | $15.57 | $15.40 | 4,200 | $96.81 M |
| 07/08/2024 | $15.57 | $15.59 (0.13%) | $15.60 | $15.40 | 4,600 | $97.75 M |
| 07/05/2024 | $15.35 | $15.45 (0.65%) | $15.50 | $15.35 | 2,548 | $96.87 M |
| 07/03/2024 | $15.21 | $15.48 (1.78%) | $15.58 | $15.10 | 9,400 | $97.06 M |
| 07/02/2024 | $15.12 | $15.22 (0.66%) | $15.55 | $15.10 | 4,000 | $95.43 M |
| 07/01/2024 | $15.00 | $15.19 (1.27%) | $15.20 | $15.00 | 902 | $95.24 M |