First National CorporationFXNCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $25.61 | $26.59 | $25.60 | $26.35 | 87,900 |
| 1/29/2026 | $25.82 | $25.82 | $25.54 | $25.76 | 57,200 |
| 1/28/2026 | $25.80 | $25.80 | $25.35 | $25.53 | 13,924 |
| 1/27/2026 | $26.00 | $26.00 | $25.66 | $25.74 | 15,612 |
| 1/26/2026 | $26.20 | $26.20 | $25.50 | $25.96 | 20,805 |
| 1/23/2026 | $26.48 | $26.48 | $25.89 | $26.00 | 26,941 |
| 1/22/2026 | $26.38 | $26.49 | $26.30 | $26.39 | 27,101 |
| 1/21/2026 | $25.73 | $26.49 | $25.73 | $26.29 | 60,700 |
| 1/20/2026 | $25.37 | $27.55 | $25.37 | $25.59 | 20,831 |
| 1/16/2026 | $25.65 | $26.00 | $25.55 | $25.69 | 30,618 |
| 1/15/2026 | $25.26 | $25.78 | $25.21 | $25.71 | 20,300 |
| 1/14/2026 | $25.15 | $25.28 | $25.09 | $25.24 | 27,840 |
| 1/13/2026 | $25.24 | $25.25 | $25.00 | $25.11 | 22,524 |
| 1/12/2026 | $25.31 | $25.44 | $25.18 | $25.28 | 11,527 |
| 1/9/2026 | $25.86 | $25.95 | $25.40 | $25.42 | 19,516 |
| 1/8/2026 | $24.62 | $25.73 | $24.60 | $25.56 | 32,200 |
| 1/7/2026 | $24.67 | $24.76 | $24.27 | $24.58 | 34,600 |
| 1/6/2026 | $24.50 | $24.75 | $24.32 | $24.59 | 19,700 |
| 1/5/2026 | $24.49 | $25.21 | $24.49 | $24.60 | 47,700 |
| 1/2/2026 | $25.42 | $25.42 | $24.47 | $24.54 | 16,800 |
| 12/31/2025 | $25.40 | $25.40 | $25.16 | $25.24 | 22,400 |
| 12/30/2025 | $25.66 | $25.66 | $25.29 | $25.35 | 16,346 |
| 12/29/2025 | $25.56 | $25.67 | $25.32 | $25.50 | 15,447 |
| 12/26/2025 | $25.74 | $25.78 | $25.33 | $25.50 | 15,500 |
| 12/24/2025 | $25.60 | $25.93 | $25.55 | $25.59 | 11,000 |
| 12/23/2025 | $25.52 | $25.86 | $25.46 | $25.46 | 11,515 |
| 12/22/2025 | $25.90 | $25.99 | $25.59 | $25.60 | 35,022 |
| 12/19/2025 | $26.32 | $26.49 | $25.88 | $25.90 | 55,106 |
| 12/18/2025 | $26.30 | $26.48 | $26.15 | $26.30 | 16,922 |
| 12/17/2025 | $26.20 | $26.33 | $26.08 | $26.16 | 28,400 |
| 12/16/2025 | $26.25 | $26.28 | $26.05 | $26.20 | 20,400 |
| 12/15/2025 | $25.90 | $26.24 | $25.71 | $26.19 | 58,325 |
| 12/12/2025 | $25.98 | $25.98 | $25.85 | $25.90 | 18,237 |
| 12/11/2025 | $25.68 | $25.91 | $25.50 | $25.78 | 44,527 |
| 12/10/2025 | $24.50 | $25.72 | $24.50 | $25.58 | 65,000 |
| 12/9/2025 | $24.35 | $24.80 | $24.35 | $24.58 | 17,000 |
| 12/8/2025 | $24.85 | $24.85 | $24.40 | $24.40 | 18,523 |
| 12/5/2025 | $24.75 | $24.82 | $24.59 | $24.59 | 11,700 |
| 12/4/2025 | $24.75 | $24.75 | $24.50 | $24.63 | 23,203 |
| 12/3/2025 | $24.60 | $24.74 | $24.56 | $24.56 | 16,444 |
| 12/2/2025 | $24.75 | $24.80 | $24.30 | $24.30 | 16,737 |
| 12/1/2025 | $24.55 | $24.75 | $24.44 | $24.60 | 11,828 |
| 11/28/2025 | $24.31 | $24.70 | $24.31 | $24.50 | 7,324 |
| 11/26/2025 | $24.75 | $24.79 | $24.25 | $24.51 | 21,804 |
| 11/25/2025 | $23.94 | $24.79 | $23.94 | $24.60 | 20,517 |
| 11/24/2025 | $24.16 | $24.45 | $23.71 | $23.94 | 17,798 |
| 11/21/2025 | $23.09 | $24.08 | $23.09 | $23.96 | 34,900 |
| 11/20/2025 | $23.74 | $23.79 | $23.07 | $23.13 | 14,614 |
| 11/19/2025 | $24.00 | $24.00 | $23.17 | $23.17 | 19,000 |
| 11/18/2025 | $24.20 | $24.20 | $23.25 | $23.36 | 15,523 |
| 11/17/2025 | $24.03 | $24.27 | $23.50 | $23.50 | 15,100 |
| 11/14/2025 | $24.01 | $24.45 | $23.90 | $24.15 | 25,800 |
| 11/13/2025 | $23.80 | $24.37 | $23.75 | $24.10 | 13,700 |
| 11/12/2025 | $23.81 | $23.85 | $23.60 | $23.71 | 10,200 |
| 11/11/2025 | $23.26 | $23.65 | $23.05 | $23.51 | 20,600 |
| 11/10/2025 | $23.59 | $23.59 | $23.00 | $23.06 | 11,600 |
| 11/7/2025 | $23.13 | $23.13 | $22.86 | $22.86 | 10,100 |
| 11/6/2025 | $23.10 | $23.16 | $22.87 | $22.95 | 11,840 |
| 11/5/2025 | $22.65 | $23.20 | $22.65 | $23.15 | 13,806 |
| 11/4/2025 | $22.82 | $22.82 | $22.42 | $22.50 | 13,200 |