Skip to main content
FXNC logo

First National Corporation

FXNCNASDAQFinancialsBanks - Regional

$31.45Today:- (-)1Y +30.64%

As of Oct 27, 2026 close

Market cap
$285.69M
P/E (TTM)
13.18
Forward P/E
6.20
Dividend yield
2.28%
52-week range
$21.86$33.24
Volume (live)
-
Avg. volume (3M)
23.63K

First National (FXNC) Historical Stock Prices

Analyze First National (FXNC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

First National (FXNC) Interactive Price Chart

Interactive historical price chart showing First National stock price movements and trends across multiple time periods.

Loading chart...

FXNC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FXNC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202630.6431.9830.6231.4531.4543.33K
Oct 26, 202630.1230.5729.4830.2030.2022.90K
Oct 23, 202630.4030.4029.0929.9829.9829.36K
Oct 22, 202629.4529.9329.4529.8529.8519.42K
Oct 21, 202629.8429.8428.9429.5129.5115.46K
Oct 20, 202630.0730.1129.6229.6829.6814.48K
Oct 19, 202629.6030.0529.2629.4129.4116.41K
Oct 16, 202629.4829.8129.2929.5629.5616.86K
Oct 15, 202629.4729.9629.4229.4229.4211.87K
Oct 14, 202629.0330.0029.0029.0629.0625.68K
Oct 13, 202629.7529.8029.0129.4429.4424.52K
Oct 12, 202629.2930.0229.0229.7329.7315.95K
Oct 9, 202629.6729.7029.4129.4629.469.41K
Oct 8, 202629.5130.0829.5129.9729.9715.71K
Oct 7, 202629.9030.2029.4529.5329.5316.84K
Oct 6, 202630.0530.3129.9730.0530.0510.07K
Oct 5, 202630.1030.1129.7929.9629.9619.59K
Oct 2, 202629.8430.3229.7430.0630.0611.49K
Oct 1, 202629.1229.7328.4829.6329.6314.21K
Sep 30, 202629.8129.8129.3429.3829.3819.78K
Sep 29, 202630.0330.2229.7529.9129.9120.67K
Sep 28, 202629.4330.2728.1029.9829.9870.96K
Sep 25, 202627.4529.8427.4529.3829.3882.24K
Sep 24, 202629.5829.6329.1129.6329.6319.52K
Sep 23, 202630.2030.4029.2529.4029.4015.39K
Sep 22, 202630.6230.7030.2330.4630.4629.38K
Sep 21, 202630.9830.9830.4530.6230.6219.82K
Sep 18, 202630.8731.1730.7730.9130.9142.49K
Sep 17, 202631.3131.3130.8530.8730.8714.37K
Sep 16, 202631.5531.5730.6130.8530.8520.80K
Sep 15, 202631.3332.0131.3331.5531.5519.79K
Sep 14, 202631.0931.5430.9231.4531.4522.22K
Sep 11, 202631.0831.3630.5931.0631.0630.68K
Sep 10, 202630.8731.2530.5730.9130.9121.78K
Sep 9, 202630.4330.9830.4330.8730.8725.94K
Sep 8, 202631.4131.6130.5330.7230.7218.12K
Sep 4, 202630.7931.6530.7931.6031.6038.59K
Sep 3, 202631.0531.1730.6730.9830.9818.43K
Sep 2, 202629.9931.0829.9930.8930.8925.39K
Sep 1, 202630.5831.6130.1030.3030.3016.64K
Aug 31, 202630.5431.3230.3230.5530.5532.73K
Aug 28, 202630.8831.0830.7030.7730.7715.98K
Aug 27, 202630.7231.6130.6431.0730.9030.39K
Aug 26, 202631.0231.4630.6730.8930.7219.16K
Aug 25, 202631.0031.5030.3631.1030.9332.23K
Aug 24, 202632.1132.6030.7431.0830.9126.88K
Aug 21, 202631.0231.2830.3531.0430.8767.82K
Aug 20, 202630.3931.2130.3931.0130.8424.65K
Aug 19, 202632.0432.2030.7330.7330.5621.09K
Aug 18, 202632.1032.7931.9932.0731.8955.99K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.