S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

FIRST NATIONAL (FXNC)

NASDAQ

$31.06+$0.02 (+0.06%)

Price as of Aug 21, 2026 4:10 PM EDT

$280.4M
Market Cap
35.04%
1-Year Change
Banks - Regional
Industry

1 Month
+5.18%

Low Price$29.67

High Price$32.37
3 Months
+12.13%

Low Price$27.52

High Price$32.37
1 Year
+35.04%

Low Price$21.36

High Price$32.37

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	31.02	31.28	30.35	31.04	+0.10%	67,819
08/20/2026	30.39	31.21	30.39	31.01	+0.91%	24,651
08/19/2026	32.04	32.20	30.73	30.73	-4.18%	21,087
08/18/2026	32.10	32.79	31.99	32.07	+0.94%	55,995
08/17/2026	32.10	32.16	31.50	31.77	-0.35%	95,941
08/14/2026	31.98	32.10	31.72	31.88	-0.90%	15,173
08/13/2026	32.21	32.25	31.93	32.17	+0.91%	11,826
08/12/2026	32.26	32.39	31.57	31.88	-0.50%	52,580
08/11/2026	31.32	32.04	31.18	32.04	+2.56%	29,672
08/10/2026	31.52	31.80	31.07	31.24	-1.70%	17,413
08/07/2026	31.84	32.30	31.42	31.78	-0.06%	31,166
08/06/2026	31.79	32.32	31.45	31.80	+0.03%	46,172
08/05/2026	32.00	32.07	31.25	31.79	-0.31%	15,365
08/04/2026	32.25	32.64	31.84	31.89	-1.48%	35,881
08/03/2026	32.21	33.24	31.79	32.37	+1.95%	41,190
07/31/2026	31.49	32.18	31.05	31.75	+0.35%	51,505
07/30/2026	31.39	31.91	30.79	31.64	+0.89%	18,468
07/29/2026	30.99	31.83	30.95	31.36	+3.57%	36,552
07/29/2026	$0.63 Earnings
07/28/2026	29.83	30.68	29.50	30.28	+2.06%	24,250
07/27/2026	29.99	30.00	29.49	29.67	-0.27%	23,872
07/24/2026	28.88	30.01	28.10	29.75	+2.91%	30,398
07/23/2026	28.57	29.59	26.29	28.91	-0.41%	42,077
07/22/2026	29.28	29.29	28.50	29.03	-1.63%	28,106
07/21/2026	29.22	29.52	28.97	29.51	+0.24%	28,632
07/20/2026	29.73	30.10	28.43	29.44	-0.24%	46,603
07/17/2026	30.08	30.63	28.32	29.51	-2.80%	46,313
07/16/2026	28.95	30.51	28.95	30.36	+2.95%	56,567
07/15/2026	29.47	29.88	28.95	29.49	+0.89%	46,481
07/14/2026	29.21	29.61	29.09	29.23	-0.17%	30,453
07/13/2026	29.31	29.83	29.23	29.28	+0.17%	42,776
07/10/2026	29.35	29.35	29.00	29.23	-0.27%	17,438
07/09/2026	28.82	29.51	28.82	29.31	+1.35%	33,535
07/08/2026	29.28	29.90	28.55	28.92	-1.30%	41,838
07/07/2026	29.83	30.27	29.25	29.30	-1.15%	44,840
07/06/2026	29.92	30.42	29.13	29.64	-1.33%	27,785
07/02/2026	30.94	31.08	29.94	30.04	-2.91%	30,824
07/01/2026	30.02	31.21	29.94	30.94	+3.06%	59,140
06/30/2026	29.90	30.15	29.20	30.02	-0.03%	53,692
06/29/2026	30.36	30.55	29.58	30.03	-1.67%	69,495
06/26/2026	30.10	30.56	29.63	30.54	+2.28%	528,314
06/25/2026	29.90	30.25	29.69	29.86	-0.30%	58,027
06/24/2026	30.04	30.25	29.75	29.95	+0.13%	100,423
06/23/2026	29.40	30.03	29.28	29.91	+1.91%	158,431
06/22/2026	29.47	29.82	29.18	29.35	-0.03%	58,515
06/18/2026	29.48	29.55	29.07	29.36	+1.10%	192,108
06/17/2026	29.60	29.79	28.90	29.04	-1.73%	60,372
06/16/2026	29.45	30.00	29.20	29.55	+0.89%	65,691
06/15/2026	30.36	30.86	29.17	29.29	-2.98%	82,134
06/12/2026	29.60	30.30	29.60	30.19	+2.13%	92,371
06/11/2026	29.70	30.01	29.15	29.56	+0.10%	56,605
06/10/2026	29.72	30.51	29.50	29.53	+0.17%	80,261
06/09/2026	29.24	30.40	29.15	29.48	+1.10%	69,296
06/08/2026	29.06	29.36	28.90	29.16	+0.34%	66,800
06/05/2026	28.34	29.45	28.34	29.06	+2.54%	103,775
06/04/2026	27.92	28.39	27.92	28.34	+2.98%	80,341
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