First Natl Corp Strasburg VA (NQ: FXNC )

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	16.04	16.04	15.37	15.46	3,274	+0.06(+0.39%)
May 21, 2024	15.50	15.58	15.40	15.40	1,511	+0.05(+0.32%)
May 20, 2024	15.50	15.80	15.35	15.35	4,359	+0.00(+0.00%)
May 17, 2024	15.54	15.54	15.30	15.35	2,400	+0.04(+0.26%)
May 16, 2024	15.25	15.59	15.25	15.31	1,974	+0.06(+0.39%)
May 15, 2024	15.21	15.55	15.20	15.25	5,727	+0.10(+0.65%)
May 14, 2024	15.25	15.73	14.87	15.15	19,490	-0.07(-0.46%)
May 13, 2024	15.63	15.63	15.20	15.22	3,576	+0.12(+0.79%)
May 10, 2024	15.36	15.47	15.10	15.10	2,153	-0.05(-0.33%)
May 08, 2024				15.15	164	-0.07(-0.46%)
May 07, 2024	15.42	15.43	15.22	15.22	2,765	+0.05(+0.33%)
May 06, 2024	15.25	15.64	15.08	15.17	5,492	-0.08(-0.52%)
May 03, 2024	15.10	15.60	15.10	15.25	4,437	+0.20(+1.32%)
May 02, 2024	14.76	15.20	14.61	15.05	11,450	+0.35(+2.36%)
May 01, 2024	14.71	14.71	14.71	14.71	1,336	+0.09(+0.61%)
Apr 30, 2024	14.46	14.62	14.36	14.62	2,722	-0.02(-0.14%)
Apr 29, 2024	14.70	14.71	14.64	14.64	2,122	-0.25(-1.66%)
Apr 25, 2024				14.89	454	-0.01(-0.07%)
Apr 24, 2024	14.76	14.90	14.51	14.90	2,132	-0.36(-2.37%)
Apr 23, 2024	14.66	15.26	14.53	15.26	1,526	+0.46(+3.11%)
Apr 22, 2024	14.77	15.07	14.70	14.80	11,970	-0.11(-0.73%)
Apr 19, 2024	14.81	15.25	14.81	14.91	18,431	+0.09(+0.60%)
Apr 18, 2024	14.86	15.35	14.36	14.82	6,833	-0.04(-0.27%)
Apr 17, 2024	15.24	15.69	14.86	14.86	1,584	-0.05(-0.33%)
Apr 16, 2024	15.07	15.07	14.76	14.91	4,183	-0.20(-1.31%)
Apr 15, 2024	15.50	15.50	14.94	15.10	1,927	-0.14(-0.91%)
Apr 12, 2024	14.86	15.59	14.86	15.24	3,264	+0.36(+2.39%)
Apr 11, 2024	14.86	15.53	14.86	14.89	1,790	-0.12(-0.79%)
Apr 10, 2024	15.71	15.72	14.76	15.00	10,982	-0.84(-5.31%)
Apr 09, 2024	15.91	16.28	15.85	15.85	2,707	-0.04(-0.25%)
Apr 08, 2024	16.09	16.29	15.88	15.89	9,969	-0.26(-1.60%)
Apr 05, 2024	16.14	16.14	16.14	16.14	701	+0.05(+0.31%)
Apr 04, 2024	16.10	16.47	16.09	16.09	2,320	-0.05(-0.31%)
Apr 03, 2024	16.34	16.34	15.90	16.14	1,424	+0.12(+0.74%)
Apr 02, 2024	16.10	16.10	15.86	16.02	5,657	+0.06(+0.37%)
Apr 01, 2024	16.02	16.09	15.97	15.97	4,056	-0.14(-0.86%)
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%)
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%)
Dec 01, 2023	18.17	18.51	18.17	18.27	18,701	+0.05(+0.27%)
Nov 30, 2023	18.22	18.22	18.22	18.22	629	-0.04(-0.22%)
Nov 29, 2023	18.26	18.26	18.26	18.26	733	-0.01(-0.05%)
Nov 28, 2023	18.12	18.27	17.88	18.27	894	+0.32(+1.81%)
Nov 27, 2023	18.27	18.27	17.95	17.95	7,065	-0.29(-1.62%)
Nov 24, 2023	18.07	18.27	18.07	18.24	1,480	-0.03(-0.16%)
Nov 22, 2023	18.30	18.30	17.93	18.27	2,312	+0.20(+1.09%)
Nov 21, 2023	18.14	18.15	18.07	18.07	2,040	-0.07(-0.38%)
Nov 20, 2023	18.12	18.15	18.04	18.14	1,752	-0.01(-0.05%)
Nov 17, 2023	18.35	18.35	18.15	18.15	1,730	-0.24(-1.32%)
Nov 16, 2023	18.39	18.39	18.39	18.39	457	-0.06(-0.33%)
Nov 15, 2023	18.27	18.47	18.27	18.46	1,033	-0.06(-0.30%)
Nov 14, 2023	18.32	18.61	18.06	18.51	28,438	+0.25(+1.39%)
Nov 13, 2023	17.98	18.45	17.93	18.26	2,252	+0.12(+0.64%)
Nov 10, 2023	18.44	18.51	17.54	18.14	14,175	-0.42(-2.26%)
Nov 09, 2023	18.05	18.56	18.05	18.56	647	+0.24(+1.30%)
Nov 08, 2023	18.41	18.56	18.13	18.32	1,599	+0.06(+0.35%)
Nov 07, 2023	18.26	18.26	18.26	18.26	565	-0.11(-0.58%)
Nov 06, 2023	18.41	18.41	18.37	18.37	1,983	-0.15(-0.79%)
Nov 03, 2023	18.66	18.66	18.51	18.51	785	+0.05(+0.26%)
Nov 02, 2023	18.46	18.46	18.46	18.46	539	+0.25(+1.39%)
Nov 01, 2023	18.21	18.21	18.21	18.21	925	-0.20(-1.11%)
Oct 31, 2023	18.26	18.41	18.26	18.41	2,189	-0.05(-0.26%)
Oct 30, 2023	18.28	18.46	18.02	18.46	4,270	+0.25(+1.39%)
Oct 27, 2023	17.93	18.26	17.78	18.21	2,422	+0.28(+1.58%)
Oct 26, 2023	18.28	18.28	17.83	17.93	2,397	-0.05(-0.27%)
Oct 25, 2023	17.66	18.22	17.55	17.98	4,039	-0.02(-0.11%)
Oct 24, 2023	17.88	18.27	17.78	18.00	4,533	+0.00(+0.00%)
Oct 23, 2023	17.98	18.25	17.78	18.00	5,918	-0.28(-1.55%)
Oct 20, 2023	18.28	18.28	18.28	18.28	355	+0.10(+0.54%)
Oct 18, 2023				18.18	107	-0.04(-0.21%)
Oct 17, 2023	18.12	18.38	18.12	18.22	5,230	+0.29(+1.63%)
Oct 16, 2023	18.48	18.48	17.80	17.93	7,624	-0.05(-0.27%)
Oct 13, 2023	18.51	18.59	17.93	17.98	13,427	-0.21(-1.18%)
Oct 12, 2023	18.52	18.52	17.93	18.19	748	+0.18(+0.97%)
Oct 11, 2023	17.93	18.24	17.93	18.01	1,830	+0.09(+0.49%)
Oct 10, 2023	18.33	18.76	17.77	17.93	5,764	+0.16(+0.88%)
Oct 09, 2023	17.53	18.51	17.53	17.77	12,606	+0.25(+1.45%)
Oct 06, 2023	18.41	18.41	17.36	17.52	1,223	+0.31(+1.81%)
Oct 05, 2023	17.28	17.50	17.05	17.21	2,845	-0.03(-0.17%)
Oct 04, 2023	17.27	17.29	16.57	17.23	12,579	-0.05(-0.28%)
Oct 03, 2023	17.06	17.32	17.05	17.28	2,867	-0.08(-0.45%)
Oct 02, 2023	17.54	17.54	16.57	17.36	10,667	+0.20(+1.19%)
Sep 29, 2023	16.86	17.50	16.86	17.16	171,237	+0.52(+3.10%)
Sep 28, 2023	16.60	17.19	16.57	16.64	10,034	+0.04(+0.23%)
Sep 27, 2023	16.55	16.97	16.55	16.60	6,201	-0.29(-1.73%)
Sep 26, 2023	16.66	16.89	16.66	16.89	2,830	+0.42(+2.54%)
Sep 25, 2023	16.72	16.87	16.48	16.48	8,419	-0.14(-0.82%)
Sep 22, 2023	16.54	16.75	16.54	16.61	3,593	+0.45(+2.77%)
Sep 21, 2023	15.87	16.40	15.87	16.16	6,163	+0.47(+2.98%)
Sep 20, 2023	16.13	16.36	15.70	15.70	9,980	+0.02(+0.12%)
Sep 19, 2023	15.88	16.40	15.68	15.68	5,972	-0.20(-1.29%)
Sep 18, 2023	16.65	16.78	15.59	15.88	7,940	-0.68(-4.12%)
Sep 15, 2023	17.97	17.97	16.56	16.56	15,722	-0.73(-4.23%)
Sep 14, 2023	17.79	17.79	17.29	17.29	6,258	-0.47(-2.63%)
Sep 13, 2023	18.05	18.45	17.76	17.76	8,974	-0.69(-3.75%)
Sep 12, 2023	18.12	18.46	17.99	18.45	3,396	-0.01(-0.05%)
Sep 11, 2023	18.03	18.47	17.55	18.46	4,507	+0.46(+2.54%)
Sep 08, 2023	17.64	18.02	17.64	18.00	2,746	+0.52(+2.95%)
Sep 07, 2023	17.24	17.54	17.24	17.49	2,759	+0.11(+0.62%)
Sep 06, 2023	17.25	17.54	16.59	17.38	5,243	+0.22(+1.30%)
Sep 05, 2023	16.58	17.22	16.28	17.16	2,465	+0.69(+4.20%)
Sep 01, 2023	16.54	16.89	16.47	16.47	954	+0.11(+0.66%)
Aug 31, 2023	16.50	16.50	16.32	16.36	2,724	-0.20(-1.24%)
Aug 30, 2023	16.66	17.05	16.40	16.56	3,496	-0.30(-1.79%)
Aug 29, 2023	16.76	17.06	16.76	16.86	646	+0.11(+0.64%)
Aug 28, 2023	16.83	17.05	16.74	16.76	3,247	-0.09(-0.52%)
Aug 25, 2023	16.85	16.85	16.85	16.85	267	-0.06(-0.35%)
Aug 24, 2023	16.90	16.90	16.90	16.90	518	+0.14(+0.86%)
Aug 23, 2023	16.95	17.10	16.76	16.76	3,184	-0.19(-1.13%)
Aug 22, 2023	16.90	16.95	16.90	16.95	899	+0.00(+0.00%)
Aug 21, 2023	16.55	17.24	16.55	16.95	2,732	+0.35(+2.09%)
Aug 18, 2023	16.27	16.63	16.27	16.60	927	-0.06(-0.35%)
Aug 16, 2023				16.66	12	+0.31(+1.89%)
Aug 15, 2023	16.42	16.66	16.07	16.35	3,438	-0.07(-0.41%)
Aug 14, 2023	15.87	16.42	15.87	16.42	4,866	-0.24(-1.45%)
Aug 10, 2023				16.66	212	+0.00(+0.00%)
Aug 09, 2023	16.26	16.96	16.26	16.66	4,266	+0.26(+1.59%)
Aug 08, 2023	16.42	16.44	16.14	16.40	2,348	+0.00(+0.00%)
Aug 07, 2023	16.19	16.40	16.18	16.40	2,306	+0.19(+1.19%)
Aug 04, 2023	16.18	16.21	16.18	16.21	432	+0.13(+0.78%)
Aug 03, 2023	16.05	16.08	16.00	16.08	2,307	+0.23(+1.46%)
Aug 02, 2023	15.84	15.85	15.69	15.85	872	-0.37(-2.26%)
Aug 01, 2023	15.97	16.22	15.97	16.22	887	+0.00(+0.00%)
Jul 31, 2023	16.22	16.22	16.22	16.22	625	+0.09(+0.54%)
Jul 27, 2023				16.13	282	+0.63(+4.05%)
Jul 25, 2023				15.50	144	-0.14(-0.93%)
Jul 21, 2023				15.65	130	-0.33(-2.06%)
Jul 19, 2023				15.98	125	+0.07(+0.42%)
Jul 18, 2023	15.91	15.91	15.84	15.91	683	-0.13(-0.78%)
Jul 17, 2023	15.88	16.03	15.85	16.03	1,424	-0.07(-0.42%)
Jul 14, 2023	16.11	16.35	16.10	16.10	1,024	-0.03(-0.18%)
Jul 13, 2023	15.94	16.13	15.94	16.13	2,425	+0.01(+0.06%)
Jul 12, 2023	16.38	16.38	15.94	16.12	980	+0.19(+1.21%)
Jul 11, 2023	15.93	15.94	15.93	15.93	1,749	-0.03(-0.18%)
Jul 10, 2023	15.96	15.96	15.96	15.96	459	+0.12(+0.73%)
Jul 07, 2023	15.70	15.95	15.69	15.84	1,173	-0.11(-0.67%)
Jul 06, 2023	16.18	16.37	15.65	15.95	1,787	-0.15(-0.96%)
Jul 05, 2023	16.03	16.10	16.03	16.10	635	+0.14(+0.85%)
Jun 30, 2023				15.97	116	-0.02(-0.12%)
Jun 29, 2023	16.05	16.09	15.98	15.98	4,433	+0.05(+0.30%)
Jun 28, 2023	15.89	16.11	15.89	15.94	3,275	-0.09(-0.54%)
Jun 27, 2023	16.13	16.13	16.02	16.02	3,145	-0.10(-0.60%)
Jun 26, 2023	15.96	16.61	15.95	16.12	3,277	-0.20(-1.24%)
Jun 23, 2023	15.98	16.32	15.96	16.32	15,121	+0.37(+2.30%)
Jun 22, 2023	15.96	15.96	15.96	15.96	656	+0.08(+0.49%)
Jun 21, 2023	15.79	16.08	15.79	15.88	409	-0.15(-0.96%)
Jun 20, 2023	15.76	16.03	15.76	16.03	1,320	-0.08(-0.48%)
Jun 16, 2023	15.83	16.19	15.40	16.11	18,045	+0.35(+2.21%)

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.