5 DAY PERFORMANCE
+1.79%
1 MONTH PERFORMANCE
-10.50%
3 MONTH PERFORMANCE
-9.03%
6 MONTH PERFORMANCE
+33.94%
YEAR-TO-DATE PERFORMANCE
+1.52%
1 YEAR PERFORMANCE
+30.65%
First National Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $22.20 | $21.94 (-1.17%) | $22.37 | $21.90 | 32,646 | $137.96 M |
| 03/10/2025 | $22.80 | $22.21 (-2.59%) | $22.96 | $22.17 | 34,038 | $139.66 M |
| 03/07/2025 | $23.05 | $22.95 (-0.43%) | $23.47 | $22.76 | 52,945 | $144.31 M |
| 03/06/2025 | $23.35 | $23.15 (-0.86%) | $23.81 | $23.06 | 44,300 | $145.57 M |
| 03/05/2025 | $23.96 | $23.50 (-1.92%) | $24.04 | $23.50 | 36,125 | $147.77 M |
| 03/04/2025 | $24.04 | $23.78 (-1.08%) | $24.33 | $23.74 | 35,538 | $149.53 M |
| 03/03/2025 | $24.51 | $24.28 (-0.94%) | $24.59 | $24.20 | 35,315 | $152.67 M |
| 02/28/2025 | $24.40 | $24.53 (0.53%) | $25.06 | $24.40 | 44,700 | $154.24 M |
| 02/27/2025 | $25.40 | $24.55 (-3.35%) | $25.40 | $24.54 | 16,842 | $154.37 M |
| 02/26/2025 | $24.95 | $24.62 (-1.32%) | $24.95 | $24.54 | 23,402 | $154.81 M |
| 02/25/2025 | $24.79 | $24.72 (-0.28%) | $25.15 | $24.64 | 17,404 | $155.44 M |
| 02/24/2025 | $25.06 | $24.84 (-0.88%) | $25.08 | $24.65 | 22,125 | $156.19 M |
| 02/21/2025 | $25.25 | $25.01 (-0.95%) | $25.50 | $25.00 | 26,100 | $157.26 M |
| 02/20/2025 | $25.55 | $25.40 (-0.59%) | $25.82 | $25.03 | 26,412 | $159.72 M |
| 02/19/2025 | $25.68 | $25.82 (0.55%) | $26.00 | $25.58 | 21,942 | $162.36 M |
| 02/18/2025 | $26.00 | $25.82 (-0.69%) | $26.14 | $25.82 | 17,000 | $162.36 M |
| 02/14/2025 | $25.90 | $26.10 (0.77%) | $26.15 | $25.90 | 11,500 | $164.12 M |
| 02/13/2025 | $25.96 | $25.85 (-0.42%) | $26.20 | $25.75 | 28,807 | $162.54 M |
| 02/12/2025 | $26.20 | $26.10 (-0.38%) | $26.60 | $26.08 | 43,236 | $164.12 M |
| 02/11/2025 | $26.23 | $26.30 (0.27%) | $26.50 | $26.00 | 37,800 | $165.37 M |
| 02/10/2025 | $26.03 | $26.33 (1.15%) | $26.75 | $26.03 | 28,116 | $165.56 M |
| 02/07/2025 | $26.75 | $26.50 (-0.93%) | $26.75 | $26.44 | 20,100 | $166.63 M |
| 02/06/2025 | $25.25 | $26.66 (5.58%) | $26.97 | $25.20 | 95,319 | $167.64 M |
| 02/05/2025 | $25.00 | $25.24 (0.96%) | $25.26 | $25.00 | 18,700 | $158.71 M |
| 02/04/2025 | $25.09 | $25.12 (0.12%) | $25.24 | $25.09 | 21,312 | $157.95 M |
| 02/03/2025 | $25.49 | $25.08 (-1.61%) | $25.49 | $25.00 | 16,700 | $157.70 M |
| 01/31/2025 | $24.98 | $25.40 (1.68%) | $25.44 | $24.89 | 11,600 | $159.72 M |
| 01/30/2025 | $25.20 | $25.16 (-0.16%) | $25.34 | $25.12 | 10,138 | $158.21 M |
| 01/29/2025 | $25.18 | $24.98 (-0.79%) | $25.26 | $24.85 | 8,144 | $157.07 M |
| 01/28/2025 | $24.60 | $24.87 (1.1%) | $25.44 | $24.60 | 9,737 | $156.38 M |
| 01/27/2025 | $24.50 | $24.77 (1.1%) | $24.90 | $24.50 | 15,244 | $155.75 M |
| 01/24/2025 | $24.10 | $24.50 (1.66%) | $24.66 | $24.10 | 12,300 | $154.06 M |
| 01/23/2025 | $24.66 | $24.22 (-1.78%) | $24.66 | $24.03 | 15,900 | $152.30 M |
| 01/22/2025 | $24.30 | $24.10 (-0.82%) | $24.33 | $23.96 | 9,700 | $151.54 M |
| 01/21/2025 | $24.00 | $24.15 (0.63%) | $24.41 | $23.99 | 18,526 | $151.86 M |
| 01/17/2025 | $23.28 | $24.00 (3.09%) | $24.00 | $23.28 | 93,400 | $150.91 M |
| 01/16/2025 | $23.26 | $23.28 (0.09%) | $23.31 | $23.13 | 4,600 | $146.38 M |
| 01/15/2025 | $23.74 | $23.12 (-2.61%) | $23.74 | $23.12 | 5,200 | $145.38 M |
| 01/14/2025 | $22.86 | $22.62 (-1.05%) | $23.18 | $22.62 | 7,534 | $142.23 M |
| 01/13/2025 | $22.60 | $22.60 (0%) | $22.87 | $22.60 | 4,218 | $142.11 M |
| 01/10/2025 | $22.90 | $22.64 (-1.14%) | $23.32 | $22.61 | 9,736 | $142.36 M |
| 01/08/2025 | $23.10 | $23.05 (-0.22%) | $23.24 | $23.05 | 8,300 | $144.94 M |
| 01/07/2025 | $23.48 | $23.09 (-1.66%) | $23.49 | $23.02 | 7,500 | $145.19 M |
| 01/06/2025 | $22.94 | $23.36 (1.83%) | $23.43 | $22.94 | 19,000 | $146.89 M |
| 01/03/2025 | $22.67 | $22.74 (0.31%) | $22.82 | $22.55 | 13,607 | $142.99 M |
| 01/02/2025 | $22.94 | $22.70 (-1.05%) | $23.08 | $22.67 | 8,600 | $142.74 M |
| 12/31/2024 | $23.23 | $23.01 (-0.95%) | $23.25 | $23.01 | 4,100 | $144.69 M |
| 12/30/2024 | $23.60 | $23.30 (-1.27%) | $23.84 | $23.18 | 10,200 | $146.51 M |
| 12/27/2024 | $23.91 | $23.77 (-0.59%) | $23.99 | $23.38 | 35,000 | $149.47 M |
| 12/26/2024 | $23.90 | $24.05 (0.63%) | $24.17 | $23.90 | 8,814 | $151.23 M |
| 12/24/2024 | $24.18 | $24.05 (-0.54%) | $24.19 | $23.90 | 17,212 | $151.23 M |
| 12/23/2024 | $24.37 | $23.97 (-1.64%) | $24.48 | $23.87 | 20,200 | $150.72 M |
| 12/20/2024 | $24.50 | $24.26 (-0.98%) | $24.88 | $23.98 | 160,400 | $152.55 M |
| 12/19/2024 | $24.85 | $24.10 (-3.02%) | $24.85 | $24.10 | 42,012 | $151.54 M |
| 12/18/2024 | $25.00 | $24.06 (-3.76%) | $25.08 | $24.06 | 39,219 | $151.29 M |
| 12/17/2024 | $24.83 | $24.88 (0.2%) | $25.15 | $24.68 | 35,400 | $156.45 M |
| 12/16/2024 | $25.28 | $24.86 (-1.66%) | $25.40 | $24.86 | 24,400 | $156.32 M |
| 12/13/2024 | $25.68 | $25.35 (-1.29%) | $25.68 | $25.34 | 15,031 | $159.40 M |
| 12/12/2024 | $25.68 | $25.68 (0%) | $25.76 | $25.35 | 15,126 | $161.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
