FXNC
FIRST NATIONAL (FXNC)
NASDAQ
$27.54+$0.02 (+0.07%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $253.5M
    Market Cap
  • 43.73%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +2.50%
    Low Price$26.57
    High Price$28.21
  • 3 Months
    +3.15%
    Low Price$25.46
    High Price$29.45
  • 1 Year
    +40.05%
    Low Price$18.45
    High Price$29.45
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
28.04
28.50
27.46
27.52
-2.45%
42,455
06/02/2026
27.87
28.25
27.80
28.21
+1.44%
81,771
06/01/2026
27.65
27.98
26.97
27.81
+0.05%
48,582
05/29/2026
27.91
28.35
27.69
27.80
-0.27%
62,693
05/29/2026
$0.17 Dividend
05/28/2026
27.84
28.27
27.80
27.87
+0.14%
88,592
05/27/2026
27.74
28.23
27.73
27.83
+0.21%
55,949
05/26/2026
27.83
28.53
27.68
27.77
+0.43%
49,682
05/22/2026
27.78
28.11
27.55
27.65
-0.11%
39,346
05/21/2026
27.04
27.92
26.62
27.68
+1.79%
56,018
05/20/2026
26.93
27.44
26.45
27.19
+1.86%
51,449
05/19/2026
26.94
27.03
26.62
26.70
-0.56%
80,748
05/18/2026
26.41
26.98
26.39
26.85
+1.66%
90,837
05/15/2026
26.60
27.00
26.20
26.41
-1.30%
49,037
05/14/2026
26.63
27.59
26.49
26.76
+0.90%
35,652
05/13/2026
26.69
27.05
26.44
26.52
-1.19%
46,493
05/12/2026
26.97
27.20
26.45
26.84
-0.70%
52,406
05/11/2026
27.97
27.97
27.02
27.03
-2.75%
54,984
05/08/2026
27.82
28.19
27.58
27.79
0.00%
99,968
05/07/2026
27.30
28.26
27.30
27.79
+1.67%
122,201
05/06/2026
27.23
27.54
27.08
27.33
+0.88%
82,859
05/05/2026
26.71
27.26
26.69
27.09
+1.53%
119,944
05/04/2026
27.02
27.33
26.54
26.69
-1.07%
92,155
05/01/2026
26.63
27.58
26.31
26.98
+1.57%
95,576
04/30/2026
27.52
28.18
26.25
26.56
-4.40%
97,184
04/30/2026
$0.54 Earnings
04/29/2026
28.43
28.63
27.63
27.78
-2.65%
66,500
04/28/2026
28.23
29.17
28.23
28.54
+1.56%
89,067
04/27/2026
28.00
28.53
28.00
28.10
+0.21%
71,085
04/24/2026
27.93
28.33
27.68
28.04
+0.21%
104,561
04/23/2026
28.22
28.35
27.83
27.98
-0.74%
69,692
04/22/2026
28.54
28.92
28.11
28.19
-1.05%
115,265
04/21/2026
29.14
29.44
28.44
28.49
-2.22%
84,798
04/20/2026
29.19
29.58
29.08
29.13
-0.48%
141,014
04/17/2026
28.59
29.67
28.49
29.27
+3.15%
183,830
04/16/2026
28.43
28.66
28.27
28.38
-0.38%
64,859
04/15/2026
28.49
28.69
28.18
28.49
-0.17%
55,949
04/14/2026
28.64
28.86
28.30
28.54
-0.66%
75,763
04/13/2026
28.63
28.87
28.58
28.72
0.00%
102,866
04/10/2026
29.55
29.55
28.52
28.72
-0.55%
140,319
04/09/2026
28.19
29.02
28.08
28.88
+2.47%
143,550
04/08/2026
28.02
28.57
28.02
28.19
+2.57%
101,549
04/07/2026
27.50
27.53
27.33
27.48
+0.18%
75,621
04/06/2026
26.95
27.51
26.94
27.43
+1.66%
79,207
04/02/2026
26.85
27.13
26.61
26.99
-0.04%
72,601
04/01/2026
26.92
27.83
26.92
27.00
+0.89%
71,090
03/31/2026
26.72
27.13
26.56
26.76
+0.94%
47,395
03/30/2026
26.50
26.59
26.35
26.51
+1.02%
65,784
03/27/2026
26.21
26.48
26.14
26.24
-0.45%
32,088
03/26/2026
26.19
26.50
26.14
26.36
-0.19%
23,017
03/25/2026
26.53
26.60
26.22
26.41
+0.38%
27,537
03/24/2026
26.17
26.47
25.99
26.31
+0.53%
43,460
03/23/2026
26.26
26.72
26.04
26.17
+1.66%
46,278
03/20/2026
25.96
26.16
25.59
25.74
-0.65%
90,724
03/19/2026
25.21
26.13
25.10
25.91
+2.40%
54,594
03/18/2026
25.87
26.12
25.21
25.31
-2.41%
57,739
03/17/2026
26.57
26.64
25.89
25.93
-1.58%
70,404
03/16/2026
26.32
26.76
26.31
26.35
+1.42%
88,958
03/13/2026
26.34
26.80
25.97
25.98
-0.80%
66,610
03/12/2026
25.95
26.41
24.01
26.19
-0.42%
73,562
03/11/2026
26.39
26.65
25.92
26.30
-0.94%
50,142
03/10/2026
25.96
27.02
25.89
26.55
+1.79%
113,656
03/09/2026
25.85
26.20
25.25
26.08
-0.38%
85,020
03/06/2026
26.02
26.24
25.67
26.18
-1.27%
63,107
03/05/2026
26.66
26.69
26.14
26.52
-0.30%
72,914
03/04/2026
26.64
26.79
26.54
26.60
+0.49%
138,381
03/03/2026
26.24
26.66
26.04
26.47
-0.63%
66,227
03/02/2026
26.04
26.75
25.84
26.64
+0.94%
79,080
02/27/2026
26.65
26.90
26.12
26.39
-1.99%
53,432
02/27/2026
$0.17 Dividend
02/26/2026
26.87
27.35
26.62
26.93
+0.33%
95,593
02/25/2026
26.35
26.96
26.35
26.84
+2.03%
67,621
02/24/2026
26.47
26.90
26.18
26.30
-0.26%
43,909
02/23/2026
27.36
28.15
26.27
26.37
-3.64%
65,234
02/20/2026
27.26
27.63
26.65
27.37
+0.51%
97,696
02/19/2026
27.00
27.43
26.85
27.23
+0.25%
58,980
02/18/2026
27.70
27.96
27.16
27.16
-2.03%
73,892
02/17/2026
27.80
28.39
27.68
27.73
-0.50%
55,233
02/13/2026
27.55
28.41
27.18
27.86
+2.03%
127,958
02/12/2026
27.31
27.62
26.72
27.31
+0.62%
78,561
02/11/2026
27.69
28.04
27.11
27.14
-1.68%
54,133
02/10/2026
28.05
28.21
27.58
27.61
-1.76%
44,823
02/09/2026
28.38
28.54
28.00
28.10
-0.52%
57,887
02/06/2026
28.11
28.48
27.89
28.25
+1.38%
74,432
02/05/2026
27.74
28.03
27.64
27.86
+0.46%
78,966
02/04/2026
27.63
28.41
27.63
27.74
+1.23%
104,270
02/03/2026
26.75
27.46
26.48
27.40
+2.70%
124,014
02/02/2026
26.01
26.73
25.94
26.68
+2.50%
75,960
01/30/2026
25.30
26.26
25.29
26.03
+2.29%
87,869
01/29/2026
25.50
25.50
25.22
25.44
+0.90%
57,177
01/29/2026
$0.62 Earnings
01/28/2026
25.48
25.48
25.04
25.22
-0.82%
13,924
01/27/2026
25.68
25.68
25.35
25.42
-0.85%
15,612
01/26/2026
25.88
25.88
25.19
25.64
-0.15%
20,805
01/23/2026
26.16
26.16
25.57
25.68
-1.48%
26,941
01/22/2026
26.06
26.17
25.98
26.07
+0.38%
27,101
01/21/2026
25.41
26.17
25.41
25.97
+2.74%
60,662
01/20/2026
25.06
27.21
25.06
25.28
-0.39%
20,831
01/16/2026
25.34
25.68
25.24
25.38
-0.08%
30,618
01/15/2026
24.95
25.46
24.90
25.39
+1.86%
20,273