First Natl Corp Strasburg VA (NQ: FXNC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	17.88	18.07	17.81	17.81	7,363	-0.06(-0.33%)
Feb 28, 2024	17.70	18.02	17.47	17.87	2,916	+0.00(+0.00%)
Feb 27, 2024	17.70	18.01	16.97	17.87	3,425	-0.14(-0.76%)
Feb 26, 2024	18.00	18.00	18.00	18.00	320	-0.05(-0.27%)
Feb 23, 2024	17.68	18.05	17.68	18.05	1,583	+0.07(+0.38%)
Feb 22, 2024	18.19	18.19	17.88	17.98	4,769	-0.43(-2.35%)
Feb 21, 2024	18.23	18.83	18.17	18.42	2,651	+0.01(+0.05%)
Feb 20, 2024	18.41	18.71	18.41	18.41	1,517	-0.26(-1.37%)
Feb 16, 2024	18.39	18.79	18.39	18.66	2,122	+0.06(+0.32%)
Feb 15, 2024	18.52	18.84	18.46	18.60	1,498	-0.12(-0.63%)
Feb 14, 2024	18.93	18.93	18.72	18.72	1,574	+0.14(+0.74%)
Feb 13, 2024	18.97	19.06	17.92	18.58	8,010	-0.62(-3.22%)
Feb 12, 2024	19.21	19.62	19.07	19.20	3,339	-0.03(-0.15%)
Feb 09, 2024	19.23	19.23	19.23	19.23	601	+0.27(+1.45%)
Feb 08, 2024	18.87	19.15	18.71	18.96	6,662	+0.00(+0.00%)
Feb 07, 2024	19.25	19.25	18.79	18.96	9,772	-0.48(-2.48%)
Feb 06, 2024	19.48	19.92	19.22	19.44	15,915	-0.24(-1.20%)
Feb 05, 2024	19.89	19.89	19.48	19.67	3,085	-0.07(-0.35%)
Feb 02, 2024	19.41	19.99	19.41	19.74	1,235	-0.09(-0.45%)
Feb 01, 2024	20.16	20.43	19.71	19.83	3,728	-0.54(-2.65%)
Jan 31, 2024	20.14	20.63	19.78	20.37	18,904	-0.13(-0.65%)
Jan 30, 2024	20.39	20.63	20.39	20.50	2,112	-0.32(-1.53%)
Jan 29, 2024	20.82	20.82	20.82	20.82	1,495	-0.04(-0.19%)
Jan 26, 2024	20.63	20.86	20.38	20.86	5,627	-0.01(-0.05%)
Jan 25, 2024	19.89	20.87	19.80	20.87	4,568	+0.71(+3.51%)
Jan 24, 2024	20.33	20.60	20.08	20.17	10,970	-0.34(-1.68%)
Jan 23, 2024	20.45	20.63	20.33	20.51	8,578	-0.07(-0.33%)
Jan 22, 2024	20.56	20.92	20.46	20.58	1,780	+0.00(+0.00%)
Jan 19, 2024	20.70	20.71	20.25	20.58	3,789	-0.05(-0.24%)
Jan 18, 2024	20.72	20.72	20.48	20.63	6,125	-0.05(-0.24%)
Jan 17, 2024	20.68	20.68	20.68	20.68	863	+0.05(+0.24%)
Jan 16, 2024	20.97	20.76	20.39	20.63	5,876	-0.28(-1.32%)
Jan 12, 2024	20.65	20.93	20.19	20.90	7,664	+0.16(+0.76%)
Jan 11, 2024	20.67	20.86	20.36	20.74	6,708	-0.03(-0.14%)
Jan 10, 2024	20.63	20.77	20.63	20.77	5,920	+0.20(+0.95%)
Jan 09, 2024	20.29	20.77	19.83	20.58	21,622	+0.73(+3.66%)
Jan 05, 2024				19.85	1,067	-0.54(-2.65%)
Jan 04, 2024	20.44	20.87	20.17	20.39	17,137	-0.24(-1.14%)
Jan 03, 2024	20.87	21.12	20.30	20.63	13,487	-0.44(-2.10%)
Jan 02, 2024	21.12	21.31	20.77	21.07	5,251	-0.29(-1.38%)
Dec 29, 2023	21.31	21.36	21.05	21.36	7,243	+0.02(+0.09%)
Dec 28, 2023	21.34	21.34	21.33	21.34	2,304	+0.23(+1.07%)
Dec 27, 2023	21.05	21.12	20.65	21.12	17,918	-0.12(-0.56%)
Dec 26, 2023	20.96	21.25	20.96	21.24	4,526	+0.32(+1.55%)
Dec 22, 2023	20.94	21.07	20.59	20.91	12,342	-0.16(-0.75%)
Dec 21, 2023	20.63	21.07	20.39	21.07	5,585	+0.65(+3.17%)
Dec 20, 2023	19.85	20.60	19.85	20.42	6,872	+0.56(+2.82%)
Dec 19, 2023	19.74	20.02	19.68	19.86	8,834	+0.02(+0.10%)
Dec 18, 2023	19.65	20.41	19.64	19.84	16,980	-0.10(-0.49%)
Dec 15, 2023	19.64	19.94	19.33	19.94	7,230	+0.51(+2.63%)
Dec 14, 2023	19.88	19.95	19.14	19.43	9,445	+0.41(+2.17%)
Dec 13, 2023	19.18	19.64	19.02	19.02	26,883	-0.14(-0.72%)
Dec 12, 2023	19.64	19.64	19.15	19.15	5,448	-0.34(-1.76%)
Dec 11, 2023	19.64	20.14	19.50	19.50	8,948	-0.49(-2.46%)
Dec 08, 2023	19.47	20.09	19.47	19.99	11,339	+0.52(+2.67%)
Dec 07, 2023	19.01	19.63	19.01	19.47	4,569	+0.61(+3.23%)
Dec 06, 2023	18.44	18.91	18.44	18.86	97,662	+0.40(+2.18%)
Dec 04, 2023				18.46	142	+0.19(+1.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.