First Natl Corp Strasburg VA (NQ: FXNC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	16.29	16.33	16.10	16.10	1,969	+0.01(+0.06%)
Mar 27, 2024	16.29	16.29	16.09	16.09	5,712	-0.08(-0.49%)
Mar 26, 2024	17.08	17.08	16.11	16.17	19,527	-1.32(-7.53%)
Mar 25, 2024	17.49	17.49	17.49	17.49	337	+0.11(+0.63%)
Mar 22, 2024	17.26	17.83	17.26	17.38	2,004	-0.03(-0.17%)
Mar 21, 2024	17.71	17.77	17.18	17.41	3,277	+0.08(+0.46%)
Mar 20, 2024	17.19	17.81	17.08	17.33	6,105	+0.15(+0.86%)
Mar 19, 2024	17.33	17.33	17.18	17.18	3,032	-0.15(-0.86%)
Mar 18, 2024	17.58	17.58	17.33	17.33	2,080	-0.10(-0.57%)
Mar 15, 2024	17.58	17.78	17.43	17.43	3,391	-0.30(-1.68%)
Mar 14, 2024	17.37	17.78	17.37	17.73	1,289	+0.20(+1.13%)
Mar 13, 2024	17.91	17.91	17.53	17.53	1,667	-0.18(-1.01%)
Mar 12, 2024	17.67	17.73	17.67	17.71	1,505	-0.06(-0.33%)
Mar 11, 2024	17.68	17.98	17.62	17.77	5,093	+0.10(+0.56%)
Mar 08, 2024	17.67	17.67	17.67	17.67	245	-0.13(-0.72%)
Mar 07, 2024	17.64	18.26	17.60	17.80	3,788	-0.21(-1.16%)
Mar 06, 2024	18.01	18.01	18.01	18.01	347	+0.28(+1.56%)
Mar 01, 2024				17.73	143	-0.08(-0.44%)
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%)

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.