5 DAY PERFORMANCE
+2.49%
1 MONTH PERFORMANCE
+4.52%
3 MONTH PERFORMANCE
+17.14%
6 MONTH PERFORMANCE
+24.61%
YEAR-TO-DATE PERFORMANCE
+4.52%
1 YEAR PERFORMANCE
+3.86%
First National Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $25.61 | $26.35 (2.89%) | $26.59 | $25.60 | 87.90 K | $237.13 M |
| 01/29/2026 | $25.82 | $25.76 (-0.23%) | $25.82 | $25.54 | 57.20 K | $231.82 M |
| 01/28/2026 | $25.80 | $25.53 (-1.05%) | $25.80 | $25.35 | 13.92 K | $229.75 M |
| 01/27/2026 | $26.00 | $25.74 (-1%) | $26.00 | $25.66 | 15.61 K | $231.64 M |
| 01/26/2026 | $26.20 | $25.96 (-0.92%) | $26.20 | $25.50 | 20.81 K | $233.62 M |
| 01/23/2026 | $26.48 | $26.00 (-1.81%) | $26.48 | $25.89 | 26.94 K | $233.98 M |
| 01/22/2026 | $26.38 | $26.39 (0.04%) | $26.49 | $26.30 | 27.10 K | $237.49 M |
| 01/21/2026 | $25.73 | $26.29 (2.18%) | $26.49 | $25.73 | 60.70 K | $236.59 M |
| 01/20/2026 | $25.37 | $25.59 (0.87%) | $27.55 | $25.37 | 20.83 K | $230.29 M |
| 01/16/2026 | $25.65 | $25.69 (0.16%) | $26.00 | $25.55 | 30.62 K | $231.19 M |
| 01/15/2026 | $25.26 | $25.71 (1.78%) | $25.78 | $25.21 | 20.30 K | $231.37 M |
| 01/14/2026 | $25.15 | $25.24 (0.36%) | $25.28 | $25.09 | 27.84 K | $227.14 M |
| 01/13/2026 | $25.24 | $25.11 (-0.52%) | $25.25 | $25.00 | 22.52 K | $225.97 M |
| 01/12/2026 | $25.31 | $25.28 (-0.12%) | $25.44 | $25.18 | 11.53 K | $227.50 M |
| 01/09/2026 | $25.86 | $25.42 (-1.7%) | $25.95 | $25.40 | 19.52 K | $228.76 M |
| 01/08/2026 | $24.62 | $25.56 (3.82%) | $25.73 | $24.60 | 32.20 K | $230.02 M |
| 01/07/2026 | $24.67 | $24.58 (-0.36%) | $24.76 | $24.27 | 34.60 K | $221.20 M |
| 01/06/2026 | $24.50 | $24.59 (0.37%) | $24.75 | $24.32 | 19.70 K | $221.29 M |
| 01/05/2026 | $24.49 | $24.60 (0.45%) | $25.21 | $24.49 | 47.70 K | $221.38 M |
| 01/02/2026 | $25.42 | $24.54 (-3.46%) | $25.42 | $24.47 | 16.80 K | $220.84 M |
| 12/31/2025 | $25.40 | $25.24 (-0.63%) | $25.40 | $25.16 | 22.40 K | $227.14 M |
| 12/30/2025 | $25.66 | $25.35 (-1.21%) | $25.66 | $25.29 | 16.35 K | $228.13 M |
| 12/29/2025 | $25.56 | $25.50 (-0.23%) | $25.67 | $25.32 | 15.45 K | $229.48 M |
| 12/26/2025 | $25.74 | $25.50 (-0.93%) | $25.78 | $25.33 | 15.50 K | $229.48 M |
| 12/24/2025 | $25.60 | $25.59 (-0.04%) | $25.93 | $25.55 | 11.00 K | $230.29 M |
| 12/23/2025 | $25.52 | $25.46 (-0.24%) | $25.86 | $25.46 | 11.52 K | $229.12 M |
| 12/22/2025 | $25.90 | $25.60 (-1.16%) | $25.99 | $25.59 | 35.02 K | $230.38 M |
| 12/19/2025 | $26.32 | $25.90 (-1.6%) | $26.49 | $25.88 | 55.11 K | $233.08 M |
| 12/18/2025 | $26.30 | $26.30 (0%) | $26.48 | $26.15 | 16.92 K | $236.68 M |
| 12/17/2025 | $26.20 | $26.16 (-0.15%) | $26.33 | $26.08 | 28.40 K | $235.42 M |
| 12/16/2025 | $26.25 | $26.20 (-0.19%) | $26.28 | $26.05 | 20.40 K | $235.78 M |
| 12/15/2025 | $25.90 | $26.19 (1.12%) | $26.24 | $25.71 | 58.33 K | $235.69 M |
| 12/12/2025 | $25.98 | $25.90 (-0.31%) | $25.98 | $25.85 | 18.24 K | $233.08 M |
| 12/11/2025 | $25.68 | $25.78 (0.39%) | $25.91 | $25.50 | 44.53 K | $232.00 M |
| 12/10/2025 | $24.50 | $25.58 (4.41%) | $25.72 | $24.50 | 65.00 K | $230.20 M |
| 12/09/2025 | $24.35 | $24.58 (0.94%) | $24.80 | $24.35 | 17.00 K | $221.20 M |
| 12/08/2025 | $24.85 | $24.40 (-1.81%) | $24.85 | $24.40 | 18.52 K | $219.58 M |
| 12/05/2025 | $24.75 | $24.59 (-0.65%) | $24.82 | $24.59 | 11.70 K | $221.29 M |
| 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 |
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.
