FXNC | FIRST NATIONAL | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

FIRST NATIONAL (FXNC)

NASDAQ

$30.15+$0.52 (+1.74%)

Price as of Oct 02, 2026 4:10 PM EDT

$267.9M
Market Cap
36.14%
1-Year Change
Banks - Regional
Industry

1 Month
-2.21%

Low Price$29.38

High Price$31.60
3 Months
-3.71%

Low Price$28.75

High Price$32.19
1 Year
+36.14%

Low Price$21.24

High Price$32.19

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	29.12	29.73	28.48	29.63	+0.85%	14,205
09/30/2026	29.81	29.81	29.34	29.38	-1.77%	19,779
09/29/2026	30.03	30.22	29.75	29.91	-0.23%	20,672
09/28/2026	29.43	30.28	28.10	29.98	+2.04%	70,956
09/25/2026	27.45	29.84	27.45	29.38	-0.84%	82,238
09/24/2026	29.58	29.63	29.11	29.63	+0.78%	19,519
09/23/2026	30.20	30.40	29.25	29.40	-3.48%	15,404
09/22/2026	30.62	30.70	30.23	30.46	-0.52%	29,376
09/21/2026	30.98	30.98	30.45	30.62	-0.94%	19,824
09/18/2026	30.87	31.17	30.77	30.91	+0.13%	42,494
09/17/2026	31.31	31.31	30.85	30.87	+0.06%	14,372
09/16/2026	31.56	31.57	30.61	30.85	-2.22%	20,804
09/15/2026	31.33	32.01	31.33	31.55	+0.32%	19,793
09/14/2026	31.09	31.54	30.92	31.45	+1.26%	22,218
09/11/2026	31.08	31.36	30.59	31.06	+0.49%	30,676
09/10/2026	30.87	31.25	30.57	30.91	+0.13%	21,776
09/09/2026	30.43	30.98	30.43	30.87	+0.49%	25,938
09/08/2026	31.41	31.61	30.53	30.72	-2.78%	18,123
09/04/2026	30.79	31.65	30.79	31.60	+2.00%	38,595
09/03/2026	31.05	31.17	30.67	30.98	+0.29%	18,429
09/02/2026	29.99	31.08	29.99	30.89	+1.95%	25,394
09/01/2026	30.58	31.61	30.10	30.30	-0.82%	16,638
08/31/2026	30.54	31.32	30.32	30.55	-0.71%	32,729
08/28/2026	30.88	31.08	30.70	30.77	-0.42%	15,980
08/28/2026	$0.17 Dividend
08/27/2026	30.55	31.44	30.47	30.90	+0.58%	30,386
08/26/2026	30.85	31.29	30.50	30.72	-0.68%	19,165
08/25/2026	30.83	31.33	30.20	30.93	+0.06%	32,226
08/24/2026	31.93	32.42	30.57	30.91	+0.13%	26,877
08/21/2026	30.85	31.11	30.18	30.87	+0.10%	67,819
08/20/2026	30.22	31.04	30.22	30.84	+0.91%	24,651
08/19/2026	31.86	32.02	30.56	30.56	-4.18%	21,087
08/18/2026	31.92	32.61	31.81	31.89	+0.94%	55,995
08/17/2026	31.92	31.98	31.33	31.60	-0.35%	95,941
08/14/2026	31.81	31.92	31.55	31.71	-0.90%	15,173
08/13/2026	32.03	32.07	31.76	31.99	+0.91%	11,826
08/12/2026	32.08	32.21	31.40	31.71	-0.50%	52,580
08/11/2026	31.15	31.86	31.01	31.86	+2.56%	29,672
08/10/2026	31.35	31.63	30.90	31.07	-1.70%	17,413
08/07/2026	31.67	32.12	31.25	31.61	-0.06%	31,166
08/06/2026	31.62	32.14	31.28	31.63	+0.03%	46,172
08/05/2026	31.82	31.89	31.08	31.62	-0.31%	15,365
08/04/2026	32.07	32.46	31.67	31.72	-1.48%	35,881
08/03/2026	32.03	33.06	31.62	32.19	+1.95%	41,190
07/31/2026	31.32	32.00	30.88	31.58	+0.35%	51,505
07/30/2026	31.22	31.74	30.62	31.47	+0.89%	18,468
07/29/2026	30.82	31.66	30.78	31.19	+3.57%	36,552
07/29/2026	$0.63 Earnings
07/28/2026	29.67	30.51	29.34	30.11	+2.06%	24,250
07/27/2026	29.83	29.84	29.33	29.51	-0.27%	23,872
07/24/2026	28.72	29.85	27.95	29.59	+2.91%	30,398
07/23/2026	28.41	29.42	26.15	28.75	-0.41%	42,077
07/22/2026	29.12	29.12	28.34	28.87	-1.63%	28,106
07/21/2026	29.06	29.36	28.81	29.35	+0.24%	28,632
07/20/2026	29.57	29.94	28.27	29.28	-0.24%	46,603
07/17/2026	29.92	30.46	28.17	29.35	-2.80%	46,313
07/16/2026	28.79	30.34	28.79	30.19	+2.95%	56,567
07/15/2026	29.31	29.72	28.79	29.33	+0.89%	46,481
07/14/2026	29.05	29.44	28.93	29.07	-0.17%	30,453
07/13/2026	29.15	29.66	29.07	29.12	+0.17%	42,776
07/10/2026	29.19	29.19	28.84	29.07	-0.27%	17,438
07/09/2026	28.66	29.34	28.66	29.15	+1.35%	33,535
07/08/2026	29.12	29.74	28.39	28.76	-1.30%	41,838
07/07/2026	29.67	30.10	29.09	29.14	-1.15%	44,840
07/06/2026	29.76	30.25	28.97	29.48	-1.33%	27,785
07/02/2026	30.77	30.90	29.78	29.88	-2.91%	30,824
07/01/2026	29.86	31.04	29.78	30.77	+3.06%	59,140
06/30/2026	29.74	29.99	29.04	29.86	-0.03%	53,692
06/29/2026	30.19	30.38	29.41	29.87	-1.67%	69,495
06/26/2026	29.94	30.39	29.46	30.37	+2.28%	528,314
06/25/2026	29.74	30.08	29.53	29.70	-0.30%	58,027
06/24/2026	29.88	30.08	29.59	29.79	+0.13%	100,423
06/23/2026	29.24	29.86	29.12	29.75	+1.91%	158,431
06/22/2026	29.31	29.66	29.02	29.19	-0.03%	58,515
06/18/2026	29.32	29.39	28.91	29.20	+1.10%	192,108
06/17/2026	29.44	29.63	28.74	28.88	-1.73%	60,372
06/16/2026	29.29	29.84	29.04	29.39	+0.89%	65,691
06/15/2026	30.19	30.69	29.01	29.13	-2.98%	82,134
06/12/2026	29.44	30.13	29.44	30.02	+2.13%	92,371
06/11/2026	29.54	29.85	28.99	29.40	+0.10%	56,605
06/10/2026	29.56	30.34	29.34	29.37	+0.17%	80,261
06/09/2026	29.08	30.23	28.99	29.32	+1.10%	69,296
06/08/2026	28.90	29.20	28.74	29.00	+0.34%	66,800
06/05/2026	28.18	29.29	28.18	28.90	+2.54%	103,775
06/04/2026	27.77	28.23	27.77	28.18	+2.98%	80,341
06/03/2026	27.89	28.34	27.31	27.37	-2.45%	42,455
06/02/2026	27.72	28.10	27.65	28.06	+1.44%	81,771
06/01/2026	27.50	27.83	26.82	27.66	+0.05%	48,582
05/29/2026	27.76	28.19	27.53	27.64	-0.27%	62,693
05/29/2026	$0.17 Dividend
05/28/2026	27.69	28.11	27.65	27.72	+0.14%	88,592
05/27/2026	27.59	28.07	27.58	27.68	+0.21%	55,949
05/26/2026	27.68	28.37	27.53	27.62	+0.43%	49,682
05/22/2026	27.63	27.95	27.40	27.50	-0.11%	39,346
05/21/2026	26.89	27.77	26.47	27.53	+1.79%	56,018
05/20/2026	26.78	27.29	26.31	27.05	+1.86%	51,449
05/19/2026	26.79	26.88	26.47	26.55	-0.56%	80,748
05/18/2026	26.26	26.83	26.24	26.70	+1.66%	90,837
05/15/2026	26.45	26.85	26.06	26.26	-1.30%	49,037
05/14/2026	26.48	27.44	26.34	26.61	+0.90%	35,652