Skip to main content

First Natl Corp Strasburg VA (NQ: FXNC )

15.70 +0.24 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 15.59 15.70 15.50 15.70 12,048 +0.24(+1.55%)
Jul 11, 2024 15.60 15.85 15.46 15.46 2,746 -0.03(-0.19%)
Jul 10, 2024 15.58 15.58 15.48 15.49 890 +0.05(+0.32%)
Jul 09, 2024 15.40 15.57 15.40 15.44 4,165 -0.15(-0.96%)
Jul 08, 2024 15.57 15.60 15.40 15.59 4,564 +0.14(+0.91%)
Jul 05, 2024 15.35 15.50 15.35 15.45 2,548 -0.03(-0.19%)
Jul 03, 2024 15.21 15.58 15.10 15.48 9,352 +0.26(+1.70%)
Jul 02, 2024 15.12 15.55 15.10 15.22 3,993 +0.03(+0.20%)
Jul 01, 2024 15.00 15.20 15.00 15.19 902 +0.00(+0.00%)
Jun 28, 2024 15.10 15.20 15.04 15.19 3,626 +0.02(+0.13%)
Jun 27, 2024 15.23 15.23 15.00 15.17 3,697 -0.07(-0.46%)
Jun 26, 2024 14.95 15.24 14.95 15.24 2,288 +0.29(+1.94%)
Jun 25, 2024 14.90 15.03 14.75 14.95 2,846 +0.04(+0.27%)
Jun 24, 2024 15.05 15.08 14.91 14.91 1,282 +0.00(+0.00%)
Jun 21, 2024 14.90 14.91 14.90 14.91 4,417 +0.08(+0.54%)
Jun 20, 2024 15.05 15.15 14.83 14.83 3,326 -0.47(-3.07%)
Jun 18, 2024 15.45 15.59 15.30 15.30 4,144 -0.21(-1.35%)
Jun 17, 2024 15.13 15.51 15.13 15.51 1,301 +0.56(+3.75%)
Jun 14, 2024 15.40 15.47 14.95 14.95 5,406 -0.30(-1.97%)
Jun 13, 2024 15.40 15.68 15.25 15.25 4,624 -0.20(-1.29%)
Jun 12, 2024 15.50 15.61 15.45 15.45 8,363 +0.01(+0.06%)
Jun 11, 2024 15.40 15.51 15.35 15.44 6,351 -0.01(-0.06%)
Jun 10, 2024 15.50 15.59 15.45 15.45 7,115 -0.01(-0.06%)
Jun 07, 2024 15.41 15.67 15.41 15.46 1,230 -0.14(-0.90%)
Jun 06, 2024 15.57 15.74 15.57 15.60 1,802 +0.10(+0.65%)
Jun 05, 2024 15.50 15.87 15.03 15.50 5,890 +0.00(+0.00%)
Jun 04, 2024 15.80 15.80 15.50 15.50 3,225 -0.08(-0.51%)
Jun 03, 2024 15.60 15.60 15.58 15.58 3,766 -0.08(-0.51%)
May 31, 2024 15.74 15.99 15.66 15.66 2,872 +0.00(+0.00%)
May 30, 2024 15.85 16.15 15.55 15.66 4,907 +0.11(+0.71%)
May 29, 2024 15.50 15.90 15.50 15.55 6,831 -0.06(-0.38%)
May 28, 2024 15.70 15.85 15.61 15.61 1,046 +0.06(+0.39%)
May 24, 2024 15.69 15.70 15.55 15.55 1,641 +0.04(+0.26%)
May 23, 2024 15.72 15.94 15.51 15.51 2,043 +0.05(+0.32%)
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%)
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.