First Natl Corp Strasburg VA (NQ: FXNC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	16.52	16.84	16.52	16.68	5,547	+0.16(+0.96%)
May 27, 2021	16.61	16.66	16.52	16.52	7,401	+0.14(+0.83%)
May 26, 2021	16.58	16.58	16.39	16.39	2,244	-0.17(-1.04%)
May 25, 2021	16.43	16.68	16.43	16.56	3,545	+0.00(+0.00%)
May 24, 2021	16.67	16.67	16.56	16.56	1,226	-0.08(-0.49%)
May 20, 2021		16.64	16.64	16.64	130	-0.01(-0.05%)
May 18, 2021		16.65	16.65	16.65	91	-0.08(-0.49%)
May 14, 2021		16.73	16.73	16.73	95	+0.50(+3.06%)
May 13, 2021	16.44	16.60	16.23	16.23	23,248	-0.32(-1.91%)
May 12, 2021	16.42	16.73	16.42	16.55	62,223	-0.01(-0.08%)
May 11, 2021	16.28	16.68	16.28	16.56	928	-0.03(-0.19%)
May 10, 2021	16.64	16.73	16.46	16.59	3,004	-0.05(-0.33%)
May 07, 2021	16.41	16.65	16.41	16.65	7,442	+0.01(+0.05%)
May 06, 2021	16.46	16.68	16.28	16.64	1,857	+0.00(+0.00%)
May 05, 2021	16.72	16.72	16.64	16.64	1,211	+0.08(+0.51%)
May 04, 2021	16.56	16.56	16.56	16.56	175	+0.12(+0.70%)
May 03, 2021		16.44	16.44	16.44	19	+0.00(+0.00%)
Apr 30, 2021	16.41	16.71	16.41	16.44	61,152	-0.17(-1.03%)
Apr 29, 2021	16.61	16.61	16.61	16.61	335	+0.15(+0.93%)
Apr 28, 2021	16.41	16.70	16.41	16.46	1,042	-0.26(-1.57%)
Apr 27, 2021	16.49	16.72	16.28	16.72	2,438	+0.05(+0.27%)
Apr 26, 2021	16.50	16.68	16.50	16.68	510	-0.05(-0.27%)
Apr 23, 2021	16.60	16.72	16.60	16.72	774	+0.28(+1.70%)
Apr 21, 2021		16.44	16.44	16.44	0	-0.00(-0.02%)
Apr 20, 2021	16.44	16.58	16.44	16.44	3,168	+0.11(+0.68%)
Apr 19, 2021	16.33	16.33	16.33	16.33	600	-0.19(-1.15%)
Apr 16, 2021	16.50	16.73	16.50	16.52	1,105	+0.02(+0.11%)
Apr 15, 2021		16.50	16.50	16.50	19	+0.00(+0.00%)
Apr 14, 2021	16.51	16.73	16.50	16.50	5,568	+0.00(+0.00%)
Apr 13, 2021		16.50	16.50	16.50	14	+0.00(+0.00%)
Apr 12, 2021	16.29	16.50	16.29	16.50	1,324	-0.13(-0.76%)
Apr 09, 2021	16.48	16.69	15.46	16.63	30,189	-0.24(-1.39%)
Apr 08, 2021	16.48	16.87	16.28	16.87	1,311	-0.05(-0.27%)
Apr 07, 2021	16.41	16.91	16.41	16.91	55,584	+0.31(+1.85%)
Apr 06, 2021	16.39	16.60	16.37	16.60	1,450	+0.10(+0.60%)
Apr 05, 2021		16.50	16.50	16.50	34	+0.00(+0.00%)
Apr 01, 2021	16.30	16.50	16.04	16.50	5,418	+0.76(+4.82%)
Mar 31, 2021	16.73	16.73	15.74	15.74	9,696	-0.76(-4.60%)
Mar 30, 2021	16.73	16.73	16.50	16.50	2,977	+0.10(+0.61%)
Mar 29, 2021	16.25	16.40	16.25	16.40	5,458	+0.13(+0.78%)
Mar 26, 2021	16.27	16.35	16.27	16.28	13,712	-0.02(-0.11%)
Mar 25, 2021	16.27	16.30	16.27	16.30	6,187	+0.02(+0.11%)
Mar 24, 2021	16.24	16.50	16.24	16.28	15,112	-0.18(-1.10%)
Mar 23, 2021	16.39	16.55	15.73	16.46	20,599	-0.34(-2.02%)
Mar 22, 2021	16.80	16.80	16.80	16.80	298	-0.16(-0.93%)
Mar 19, 2021	16.73	16.96	16.51	16.96	3,759	+0.45(+2.74%)
Mar 18, 2021	16.49	16.50	16.42	16.50	5,441	+0.09(+0.55%)
Mar 17, 2021	16.35	16.41	16.35	16.41	3,346	-0.09(-0.55%)
Mar 16, 2021	16.29	16.50	16.05	16.50	6,413	+0.23(+1.39%)
Mar 15, 2021	16.28	16.67	16.28	16.28	19,544	-0.12(-0.72%)
Mar 12, 2021	16.64	16.64	16.29	16.39	3,206	-0.01(-0.05%)
Mar 11, 2021	16.26	16.45	16.26	16.40	12,604	+0.66(+4.19%)
Mar 10, 2021	16.28	16.44	15.74	15.74	50,404	-0.53(-3.28%)
Mar 09, 2021	16.27	16.28	16.24	16.28	747	+0.05(+0.28%)
Mar 08, 2021	16.14	16.23	16.14	16.23	4,254	+0.09(+0.56%)
Mar 05, 2021		16.14	16.14	16.14	44	+0.00(+0.00%)
Mar 04, 2021	16.14	16.14	16.12	16.14	4,299	+0.09(+0.56%)
Mar 03, 2021	15.92	16.06	15.92	16.05	11,507	+0.14(+0.85%)
Mar 02, 2021		15.92	15.92	15.92	74	+0.00(+0.00%)

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.