First National Stock Price History
NASDAQ: FXNCFinanceMajor BanksUSD
29.46-0.51 (-1.70%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FXNC price history at a glance
The price history for First National (FXNC) on this page begins on January 11, 1999, when the stock closed at $7.50; it most recently closed at $29.46 on October 5, 2026. The highest price in this record is $33.24, reached on August 3, 2026; the latest close is 11.4% below that peak. Across the 26 complete calendar years in the table, FXNC finished higher in 17 and lower in 9. Its best year was 2003 (+59.5%) and its worst was 2011 (-52.8%).
Over roughly 28 years the share price changed +292.8%, a 5.1% compound annual price return (excluding dividends). In the last 12 months alone, FXNC has gained 31.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $33.24
- Date of high
- Aug 3, 2026
- Low since 1999
- $3.55
- Date of low
- May 28, 2012
- 52-week high
- $33.24
- 52-week low
- $21.59
- Last close
- $29.46
FXNC returns
1 week
-2.00%
1 month
-4.57%
3 months
+0.79%
6 months
+1.94%
Year to date
+16.72%
1 year
+31.81%
3 years
+59.67%
5 years
+29.95%
FXNC price return, excluding dividends.
FXNC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.46 | +20.05% |
| 2025 | 24.54 | +7.92% |
| 2024 | 22.74 | +4.55% |
| 2023 | 21.75 | +26.97% |
| 2022 | 17.13 | -25.52% |
| 2021 | 23.00 | +36.09% |
| 2020 | 16.90 | -21.03% |
| 2019 | 21.40 | +12.63% |
| 2018 | 19.00 | +5.56% |
| 2017 | 18.00 | +40.08% |
| 2016 | 12.85 | +43.58% |
| 2015 | 8.95 | +3.47% |
| 2014 | 8.65 | +53.10% |
| 2013 | 5.65 | +7.62% |
| 2012 | 5.25 | -12.50% |
| 2011 | 6.00 | -52.76% |
| 2010 | 12.70 | +27.00% |
| 2009 | 10.00 | -39.39% |
| 2008 | 16.50 | -26.60% |
| 2007 | 22.48 | -16.74% |
| 2006 | 27.00 | -0.18% |
| 2005 | 27.05 | +28.81% |
| 2004 | 21.00 | +25.37% |
| 2003 | 16.75 | +59.52% |
| 2002 | 10.50 | +26.32% |
| 2001 | 8.31 | +45.35% |
| 2000 | 5.72 | -15.28% |
| 1999* | 6.75 | -10.00% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
FXNC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29.67 | 29.70 | 29.41 | 29.46 | -1.70% | |
| 29.51 | 30.06 | 29.51 | 29.97 | +1.49% | |
| 29.90 | 30.20 | 29.45 | 29.53 | -1.73% | |
| 30.05 | 30.31 | 29.97 | 30.05 | +0.30% | |
| 30.10 | 30.12 | 29.79 | 29.96 | -0.33% | |
| 29.84 | 30.32 | 29.74 | 30.06 | +1.45% | |
| 29.12 | 29.73 | 28.48 | 29.63 | +0.85% | |
| 29.81 | 29.81 | 29.34 | 29.38 | -1.77% | |
| 30.03 | 30.22 | 29.75 | 29.91 | -0.23% | |
| 29.43 | 30.28 | 28.10 | 29.98 | +2.04% | |
| 27.45 | 29.84 | 27.45 | 29.38 | -0.84% | |
| 29.58 | 29.63 | 29.11 | 29.63 | +0.78% | |
| 30.20 | 30.40 | 29.25 | 29.40 | -3.48% | |
| 30.62 | 30.70 | 30.23 | 30.46 | -0.52% | |
| 30.98 | 30.98 | 30.45 | 30.62 | -0.94% | |
| 30.87 | 31.17 | 30.77 | 30.91 | +0.13% | |
| 31.31 | 31.31 | 30.85 | 30.87 | +0.06% | |
| 31.56 | 31.57 | 30.61 | 30.85 | -2.22% | |
| 31.33 | 32.01 | 31.33 | 31.55 | +0.32% | |
| 31.09 | 31.54 | 30.92 | 31.45 | +1.26% | |
| 31.08 | 31.36 | 30.59 | 31.06 | +0.49% | |
| 30.87 | 31.25 | 30.57 | 30.91 | +0.13% | |
| 30.43 | 30.98 | 30.43 | 30.87 | +0.49% | |
| 31.41 | 31.61 | 30.53 | 30.72 | -2.78% | |
| 30.79 | 31.65 | 30.79 | 31.60 | +2.00% | |
| 31.05 | 31.17 | 30.67 | 30.98 | +0.29% | |
| 29.99 | 31.08 | 29.99 | 30.89 | +1.95% | |
| 30.58 | 31.61 | 30.10 | 30.30 | -0.82% | |
| 30.54 | 31.32 | 30.32 | 30.55 | -0.71% | |
| 30.88 | 31.08 | 30.70 | 30.77 | -0.97% | |
| 30.72 | 31.62 | 30.64 | 31.07 | +0.58% | |
| 31.02 | 31.46 | 30.67 | 30.89 | -0.68% | |
| 31.00 | 31.50 | 30.37 | 31.10 | +0.06% | |
| 32.11 | 32.60 | 30.74 | 31.08 | +0.13% | |
| 31.02 | 31.28 | 30.35 | 31.04 | +0.10% | |
| 30.39 | 31.21 | 30.39 | 31.01 | +0.91% | |
| 32.04 | 32.20 | 30.73 | 30.73 | -4.18% | |
| 32.10 | 32.79 | 31.99 | 32.07 | +0.94% | |
| 32.10 | 32.16 | 31.50 | 31.77 | -0.35% | |
| 31.98 | 32.10 | 31.72 | 31.88 | -0.90% | |
| 32.21 | 32.25 | 31.93 | 32.17 | +0.91% | |
| 32.26 | 32.39 | 31.57 | 31.88 | -0.50% | |
| 31.32 | 32.04 | 31.18 | 32.04 | +2.56% | |
| 31.52 | 31.80 | 31.07 | 31.24 | -1.70% | |
| 31.84 | 32.30 | 31.42 | 31.78 | -0.06% | |
| 31.79 | 32.32 | 31.45 | 31.80 | +0.03% | |
| 32.00 | 32.07 | 31.25 | 31.79 | -0.31% | |
| 32.25 | 32.64 | 31.84 | 31.89 | -1.48% | |
| 32.21 | 33.24 | 31.79 | 32.37 | +1.95% | |
| 31.49 | 32.18 | 31.05 | 31.75 | +0.35% | |
| 31.39 | 31.91 | 30.79 | 31.64 | +0.89% | |
| 30.99 | 31.83 | 30.95 | 31.36 | +3.57% | |
| 29.83 | 30.68 | 29.50 | 30.28 | +2.06% | |
| 29.99 | 30.00 | 29.49 | 29.67 | -0.27% | |
| 28.88 | 30.01 | 28.10 | 29.75 | +2.91% | |
| 28.57 | 29.59 | 26.29 | 28.91 | -0.41% | |
| 29.28 | 29.29 | 28.50 | 29.03 | -1.63% | |
| 29.22 | 29.52 | 28.97 | 29.51 | +0.24% | |
| 29.73 | 30.10 | 28.43 | 29.44 | -0.24% | |
| 30.08 | 30.63 | 28.32 | 29.51 | -2.80% | |
| 28.95 | 30.51 | 28.95 | 30.36 | +2.95% | |
| 29.47 | 29.88 | 28.95 | 29.49 | +0.89% | |
| 29.21 | 29.61 | 29.09 | 29.23 | -0.17% | |
| 29.31 | 29.83 | 29.23 | 29.28 | +0.17% | |
| 29.35 | 29.35 | 29.00 | 29.23 | -0.27% | |
| 28.82 | 29.51 | 28.82 | 29.31 | +1.35% | |
| 29.28 | 29.90 | 28.55 | 28.92 | -1.30% | |
| 29.83 | 30.27 | 29.25 | 29.30 | -1.15% | |
| 29.92 | 30.42 | 29.13 | 29.64 | -1.33% | |
| 30.94 | 31.08 | 29.94 | 30.04 | -2.91% | |
| 30.02 | 31.21 | 29.94 | 30.94 | +3.06% | |
| 29.90 | 30.15 | 29.20 | 30.02 | -0.03% | |
| 30.36 | 30.55 | 29.58 | 30.03 | -1.67% | |
| 30.10 | 30.56 | 29.63 | 30.54 | +2.28% | |
| 29.90 | 30.25 | 29.69 | 29.86 | -0.30% | |
| 30.04 | 30.25 | 29.75 | 29.95 | +0.13% | |
| 29.40 | 30.03 | 29.28 | 29.91 | +1.91% | |
| 29.47 | 29.82 | 29.18 | 29.35 | -0.03% | |
| 29.48 | 29.55 | 29.07 | 29.36 | +1.10% | |
| 29.60 | 29.79 | 28.90 | 29.04 | -1.73% | |
| 29.45 | 30.00 | 29.20 | 29.55 | +0.89% | |
| 30.36 | 30.86 | 29.17 | 29.29 | -2.98% | |
| 29.60 | 30.30 | 29.60 | 30.19 | +2.13% | |
| 29.70 | 30.01 | 29.15 | 29.56 | +0.10% | |
| 29.72 | 30.51 | 29.50 | 29.53 | +0.17% | |
| 29.24 | 30.40 | 29.15 | 29.48 | +1.10% | |
| 29.06 | 29.36 | 28.90 | 29.16 | +0.34% | |
| 28.34 | 29.45 | 28.34 | 29.06 | +2.54% | |
| 27.92 | 28.39 | 27.92 | 28.34 | +2.98% | |
| 28.04 | 28.50 | 27.46 | 27.52 | -2.45% | |
| 27.87 | 28.25 | 27.80 | 28.21 | +1.44% | |
| 27.65 | 27.98 | 26.97 | 27.81 | +0.04% | |
| 27.91 | 28.35 | 27.69 | 27.80 | -0.86% | |
| 28.01 | 28.44 | 27.97 | 28.04 | +0.14% | |
| 27.91 | 28.40 | 27.90 | 28.00 | +0.21% | |
| 28.00 | 28.70 | 27.85 | 27.94 | +0.43% | |
| 27.95 | 28.28 | 27.72 | 27.82 | -0.11% | |
| 27.20 | 28.09 | 26.78 | 27.85 | +1.79% | |
| 27.09 | 27.61 | 26.62 | 27.36 | +1.86% | |
| 27.10 | 27.19 | 26.78 | 26.86 | -0.56% | |
| 26.57 | 27.15 | 26.55 | 27.01 | +1.66% | |
| 26.76 | 27.16 | 26.36 | 26.57 | -1.30% | |
| 26.79 | 27.76 | 26.65 | 26.92 | +0.90% | |
| 26.85 | 27.22 | 26.60 | 26.68 | -1.19% | |
| 27.13 | 27.37 | 26.61 | 27.00 | -0.70% | |
| 28.14 | 28.14 | 27.18 | 27.19 | -2.75% | |
| 27.99 | 28.36 | 27.75 | 27.96 | 0.00% | |
| 27.47 | 28.44 | 27.47 | 27.96 | +1.67% | |
| 27.40 | 27.71 | 27.25 | 27.50 | +0.88% | |
| 26.87 | 27.43 | 26.85 | 27.26 | +1.53% | |
| 27.18 | 27.50 | 26.70 | 26.85 | -1.07% | |
| 26.79 | 27.75 | 26.47 | 27.14 | +1.57% | |
| 27.69 | 28.35 | 26.41 | 26.72 | -4.40% | |
| 28.60 | 28.80 | 27.80 | 27.95 | -2.65% | |
| 28.40 | 29.35 | 28.40 | 28.71 | +1.56% | |
| 28.17 | 28.70 | 28.17 | 28.27 | +0.21% | |
| 28.10 | 28.50 | 27.85 | 28.21 | +0.21% | |
| 28.39 | 28.52 | 28.00 | 28.15 | -0.74% | |
| 28.71 | 29.10 | 28.29 | 28.36 | -1.05% | |
| 29.32 | 29.62 | 28.61 | 28.66 | -2.22% | |
| 29.37 | 29.76 | 29.26 | 29.31 | -0.48% | |
| 28.76 | 29.85 | 28.66 | 29.45 | +3.15% | |
| 28.60 | 28.83 | 28.44 | 28.55 | -0.38% | |
| 28.66 | 28.86 | 28.35 | 28.66 | -0.17% | |
| 28.81 | 29.04 | 28.47 | 28.71 | -0.66% | |
| 28.80 | 29.05 | 28.75 | 28.90 | 0.00% | |
| 29.73 | 29.73 | 28.70 | 28.90 | -0.55% | |
| 28.36 | 29.20 | 28.25 | 29.06 | +2.47% | |
| 28.19 | 28.74 | 28.19 | 28.36 | +2.57% | |
| 27.67 | 27.70 | 27.50 | 27.65 | +0.18% | |
| 27.11 | 27.68 | 27.10 | 27.60 | +1.66% | |
| 27.01 | 27.30 | 26.77 | 27.15 | -0.04% | |
| 27.08 | 28.00 | 27.08 | 27.16 | +0.89% | |
| 26.88 | 27.30 | 26.72 | 26.92 | +0.94% | |
| 26.66 | 26.75 | 26.51 | 26.67 | +1.02% | |
| 26.37 | 26.64 | 26.30 | 26.40 | -0.45% | |
| 26.35 | 26.67 | 26.30 | 26.52 | -0.19% | |
| 26.69 | 26.76 | 26.38 | 26.57 | +0.38% | |
| 26.33 | 26.63 | 26.15 | 26.47 | +0.53% | |
| 26.42 | 26.88 | 26.20 | 26.33 | +1.66% | |
| 26.12 | 26.32 | 25.75 | 25.90 | -0.65% | |
| 25.36 | 26.29 | 25.26 | 26.07 | +2.40% | |
| 26.03 | 26.28 | 25.37 | 25.46 | -2.41% | |
| 26.73 | 26.80 | 26.05 | 26.09 | -1.58% | |
| 26.48 | 26.93 | 26.47 | 26.51 | +1.42% | |
| 26.50 | 26.96 | 26.13 | 26.14 | -0.80% | |
| 26.11 | 26.57 | 24.16 | 26.35 | -0.42% | |
| 26.55 | 26.82 | 26.08 | 26.46 | -0.94% | |
| 26.12 | 27.18 | 26.05 | 26.71 | +1.79% | |
| 26.01 | 26.36 | 25.40 | 26.24 | -0.38% | |
| 26.18 | 26.40 | 25.83 | 26.34 | -1.27% | |
| 26.82 | 26.85 | 26.30 | 26.68 | -0.30% | |
| 26.80 | 26.95 | 26.70 | 26.76 | +0.49% | |
| 26.40 | 26.82 | 26.20 | 26.63 | -0.63% | |
| 26.20 | 26.91 | 26.00 | 26.80 | +0.94% | |
| 26.81 | 27.07 | 26.28 | 26.55 | -2.60% | |
| 27.20 | 27.69 | 26.95 | 27.26 | +0.33% | |
| 26.68 | 27.30 | 26.68 | 27.17 | +2.03% | |
| 26.80 | 27.23 | 26.50 | 26.63 | -0.26% | |
| 27.70 | 28.50 | 26.60 | 26.70 | -3.64% | |
| 27.60 | 27.97 | 26.99 | 27.71 | +0.51% | |
| 27.34 | 27.77 | 27.19 | 27.57 | +0.25% | |
| 28.04 | 28.31 | 27.50 | 27.50 | -2.03% | |
| 28.15 | 28.75 | 28.02 | 28.07 | -0.50% | |
| 27.89 | 28.76 | 27.52 | 28.21 | +2.03% | |
| 27.65 | 27.96 | 27.05 | 27.65 | +0.62% | |
| 28.03 | 28.39 | 27.45 | 27.48 | -1.68% | |
| 28.40 | 28.57 | 27.92 | 27.95 | -1.76% | |
| 28.73 | 28.89 | 28.35 | 28.45 | -0.52% | |
| 28.46 | 28.83 | 28.24 | 28.60 | +1.38% | |
| 28.08 | 28.38 | 27.99 | 28.21 | +0.46% | |
| 27.97 | 28.76 | 27.97 | 28.08 | +1.23% | |
| 27.08 | 27.80 | 26.81 | 27.74 | +2.70% | |
| 26.33 | 27.07 | 26.26 | 27.01 | +2.50% | |
| 25.61 | 26.59 | 25.60 | 26.35 | +2.29% | |
| 25.82 | 25.82 | 25.54 | 25.76 | +0.90% | |
| 25.80 | 25.80 | 25.35 | 25.53 | -0.82% | |
| 26.00 | 26.00 | 25.66 | 25.74 | -0.85% | |
| 26.20 | 26.20 | 25.50 | 25.96 | -0.15% | |
| 26.48 | 26.48 | 25.89 | 26.00 | -1.48% | |
| 26.38 | 26.49 | 26.30 | 26.39 | +0.38% | |
| 25.73 | 26.49 | 25.73 | 26.29 | +2.74% | |
| 25.37 | 27.55 | 25.37 | 25.59 | -0.39% | |
| 25.65 | 26.00 | 25.55 | 25.69 | -0.08% | |
| 25.26 | 25.78 | 25.21 | 25.71 | +1.86% | |
| 25.15 | 25.28 | 25.09 | 25.24 | +0.52% | |
| 25.24 | 25.25 | 25.00 | 25.11 | -0.67% | |
| 25.31 | 25.44 | 25.18 | 25.28 | -0.55% | |
| 25.86 | 25.95 | 25.40 | 25.42 | -0.55% | |
| 24.62 | 25.73 | 24.60 | 25.56 | +3.99% | |
| 24.67 | 24.76 | 24.27 | 24.58 | -0.04% | |
| 24.50 | 24.75 | 24.32 | 24.59 | -0.04% | |
| 24.49 | 25.21 | 24.49 | 24.60 | +0.24% | |
| 25.42 | 25.42 | 24.47 | 24.54 | -2.77% | |
| 25.40 | 25.40 | 25.16 | 25.24 | -0.43% | |
| 25.66 | 25.66 | 25.29 | 25.35 | -0.59% | |
| 25.56 | 25.67 | 25.32 | 25.50 | 0.00% | |
| 25.74 | 25.78 | 25.33 | 25.50 | -0.35% | |
| 25.60 | 25.93 | 25.55 | 25.59 | +0.51% | |
| 25.52 | 25.86 | 25.46 | 25.46 | -0.55% | |
| 25.90 | 25.99 | 25.59 | 25.60 | -1.16% | |
| 26.32 | 26.49 | 25.88 | 25.90 | -1.52% | |
| 26.30 | 26.48 | 26.15 | 26.30 | +0.54% | |
| 26.20 | 26.33 | 26.08 | 26.16 | -0.15% | |
| 26.25 | 26.28 | 26.05 | 26.20 | +0.04% | |
| 25.90 | 26.24 | 25.71 | 26.19 | +1.12% | |
| 25.98 | 25.98 | 25.85 | 25.90 | +0.47% | |
| 25.68 | 25.91 | 25.50 | 25.78 | +0.78% | |
| 24.50 | 25.72 | 24.50 | 25.58 | +4.07% | |
| 24.35 | 24.80 | 24.35 | 24.58 | +0.74% | |
| 24.85 | 24.85 | 24.40 | 24.40 | -0.77% | |
| 24.75 | 24.82 | 24.59 | 24.59 | -0.16% | |
| 24.75 | 24.75 | 24.50 | 24.63 | +0.29% | |
| 24.60 | 24.74 | 24.56 | 24.56 | +1.07% | |
| 24.75 | 24.80 | 24.30 | 24.30 | -1.22% | |
| 24.55 | 24.75 | 24.44 | 24.60 | +0.41% | |
| 24.31 | 24.70 | 24.31 | 24.50 | -0.04% | |
| 24.75 | 24.79 | 24.25 | 24.51 | -0.37% | |
| 23.94 | 24.79 | 23.94 | 24.60 | +2.76% | |
| 24.16 | 24.45 | 23.71 | 23.94 | -0.08% | |
| 23.09 | 24.08 | 23.09 | 23.96 | +3.59% | |
| 23.74 | 23.79 | 23.07 | 23.13 | -0.17% | |
| 24.00 | 24.00 | 23.17 | 23.17 | -0.81% | |
| 24.20 | 24.20 | 23.25 | 23.36 | -0.60% | |
| 24.03 | 24.27 | 23.50 | 23.50 | -2.69% | |
| 24.01 | 24.45 | 23.90 | 24.15 | +0.21% | |
| 23.80 | 24.37 | 23.75 | 24.10 | +1.64% | |
| 23.81 | 23.85 | 23.60 | 23.71 | +0.85% | |
| 23.26 | 23.65 | 23.05 | 23.51 | +1.95% | |
| 23.59 | 23.59 | 23.00 | 23.06 | +0.87% | |
| 23.13 | 23.13 | 22.86 | 22.86 | -0.39% | |
| 23.10 | 23.16 | 22.87 | 22.95 | -0.86% | |
| 22.65 | 23.20 | 22.65 | 23.15 | +2.89% | |
| 22.82 | 22.82 | 22.42 | 22.50 | +0.09% | |
| 22.55 | 22.69 | 22.40 | 22.48 | -0.18% | |
| 22.22 | 22.60 | 22.10 | 22.52 | +0.99% | |
| 22.15 | 22.70 | 22.15 | 22.30 | +0.04% | |
| 22.51 | 22.88 | 22.09 | 22.29 | -1.02% | |
| 22.72 | 22.89 | 22.52 | 22.52 | -0.84% | |
| 22.96 | 23.14 | 22.70 | 22.71 | -1.05% | |
| 22.73 | 23.12 | 22.73 | 22.95 | +0.75% | |
| 22.89 | 22.95 | 22.61 | 22.78 | -0.13% | |
| 22.15 | 23.24 | 22.10 | 22.81 | +3.82% | |
| 22.15 | 22.27 | 21.86 | 21.97 | -0.95% | |
| 22.16 | 22.32 | 22.03 | 22.18 | +1.05% | |
| 21.91 | 22.59 | 21.91 | 21.95 | +0.18% | |
| 22.61 | 22.61 | 21.59 | 21.91 | -2.14% | |
| 22.64 | 22.64 | 22.25 | 22.39 | +0.09% | |
| 21.75 | 22.44 | 21.70 | 22.37 | +2.71% | |
| 22.02 | 22.17 | 21.78 | 21.78 | -0.09% | |
| 22.35 | 22.50 | 21.80 | 21.80 | -2.46% | |
| 22.40 | 22.50 | 22.00 | 22.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FXNC chart for longer ranges.