First National Corporation - Common Stock (NQ:FXNC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 01, 2025	19.50	20.76	19.50	20.40	51,108	+0.93(+4.78%)
Jun 30, 2025	20.07	20.07	19.05	19.47	59,715	+0.50(+2.64%)
Jun 27, 2025	18.89	19.33	18.72	18.97	969,521	+0.04(+0.21%)
Jun 26, 2025	19.10	19.11	18.61	18.93	46,893	+0.26(+1.39%)
Jun 25, 2025	18.82	18.89	18.50	18.67	20,286	-0.29(-1.53%)
Jun 24, 2025	19.08	19.09	18.59	18.96	38,754	+0.51(+2.76%)
Jun 23, 2025	18.91	18.93	18.31	18.45	41,465	-0.20(-1.07%)
Jun 20, 2025	18.99	18.99	18.48	18.65	26,761	+0.01(+0.05%)
Jun 18, 2025	18.82	18.99	18.43	18.64	59,065	+0.10(+0.54%)
Jun 17, 2025	18.61	18.77	18.34	18.54	33,756	-0.15(-0.80%)
Jun 16, 2025	19.19	19.19	18.64	18.69	19,867	-0.19(-1.01%)
Jun 13, 2025	19.50	19.53	18.82	18.88	18,675	-0.67(-3.43%)
Jun 12, 2025	19.64	19.64	19.39	19.55	20,538	-0.03(-0.15%)
Jun 11, 2025	19.70	19.70	19.47	19.58	16,755	-0.01(-0.05%)
Jun 10, 2025	19.70	19.73	19.56	19.59	16,547	+0.08(+0.41%)
Jun 09, 2025	19.80	19.86	19.51	19.51	12,963	-0.19(-0.96%)
Jun 06, 2025	19.93	20.00	19.55	19.70	35,610	+0.08(+0.41%)
Jun 05, 2025	19.70	19.72	19.50	19.62	14,696	-0.03(-0.15%)
Jun 04, 2025	19.70	19.70	19.36	19.65	20,501	+0.07(+0.38%)
Jun 03, 2025	19.85	20.00	19.57	19.57	28,335	-0.27(-1.36%)
Jun 02, 2025	20.12	20.40	19.84	19.84	19,567	-0.36(-1.76%)
May 30, 2025	20.79	20.79	20.04	20.20	20,242	-0.25(-1.20%)
May 29, 2025	20.48	20.70	20.30	20.45	12,735	-0.02(-0.10%)
May 28, 2025	20.74	20.74	20.38	20.46	16,278	-0.27(-1.29%)
May 27, 2025	20.24	21.02	20.24	20.73	24,041	+0.50(+2.45%)
May 23, 2025	20.35	20.37	20.03	20.24	12,629	-0.11(-0.54%)
May 22, 2025	20.59	20.70	20.30	20.35	16,957	-0.29(-1.39%)
May 21, 2025	20.89	20.89	20.54	20.63	8,241	-0.27(-1.28%)
May 20, 2025	20.94	21.02	20.84	20.90	9,572	-0.02(-0.10%)
May 19, 2025	20.99	20.99	20.69	20.92	13,380	+0.21(+1.01%)
May 16, 2025	20.94	20.94	20.71	20.71	13,905	-0.11(-0.52%)
May 15, 2025	20.74	20.91	20.58	20.82	10,832	+0.06(+0.29%)
May 14, 2025	21.02	21.02	20.76	20.76	9,282	-0.15(-0.71%)
May 13, 2025	20.68	21.00	20.68	20.91	28,267	+0.27(+1.30%)
May 12, 2025	19.82	20.82	19.74	20.64	50,722	+1.18(+6.07%)
May 09, 2025	19.54	19.58	19.38	19.46	11,901	-0.05(-0.25%)
May 08, 2025	19.34	19.59	19.34	19.51	28,632	+0.19(+0.98%)
May 07, 2025	19.35	19.50	19.14	19.32	16,237	-0.03(-0.15%)
May 06, 2025	19.54	19.55	19.35	19.35	14,433	+0.00(+0.00%)
May 05, 2025	19.55	19.80	19.35	19.35	11,621	-0.38(-1.91%)
May 02, 2025	19.35	19.80	19.21	19.73	22,028	+0.52(+2.69%)