Skip to main content

First Natl Corp Strasburg VA (NQ: FXNC )

15.51 +0.56 (+3.75%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 17.82 17.91 17.65 17.82 10,643 -0.31(-1.69%)
Jan 30, 2020 18.13 18.13 18.13 178 +0.00(+0.00%)
Jan 28, 2020 18.13 18.13 18.13 0 +0.57(+3.23%)
Jan 27, 2020 17.56 17.56 17.56 17.56 535 -0.33(-1.83%)
Jan 24, 2020 17.91 17.91 17.87 17.89 10,872 -0.24(-1.32%)
Jan 23, 2020 17.91 18.13 17.91 18.13 919 +0.03(+0.14%)
Jan 21, 2020 18.10 18.10 18.10 0 +0.00(+0.00%)
Jan 17, 2020 18.04 18.10 17.91 18.10 801 -0.03(-0.14%)
Jan 16, 2020 17.91 18.35 17.91 18.13 917 -0.13(-0.72%)
Jan 15, 2020 18.09 18.31 17.69 18.26 4,783 -0.42(-2.25%)
Jan 14, 2020 17.91 18.68 17.91 18.68 954 +0.33(+1.81%)
Jan 13, 2020 18.35 18.35 18.35 2 +0.00(+0.00%)
Jan 10, 2020 17.71 18.35 17.71 18.35 686 +0.44(+2.44%)
Jan 09, 2020 17.91 17.91 17.91 17.91 1,170 -0.12(-0.64%)
Jan 08, 2020 18.03 18.03 18.03 1 +0.00(+0.00%)
Jan 07, 2020 17.94 18.48 17.91 18.03 1,898 -0.67(-3.59%)
Jan 06, 2020 18.70 18.70 18.70 21 +0.00(+0.00%)
Jan 02, 2020 18.70 18.70 18.70 0 +0.00(+0.00%)
Dec 31, 2019 18.59 18.70 18.35 18.70 2,975 -0.04(-0.23%)
Dec 30, 2019 18.33 18.74 17.91 18.74 3,512 +0.41(+2.24%)
Dec 27, 2019 18.33 18.33 18.33 46 +0.00(+0.00%)
Dec 24, 2019 18.33 18.33 18.33 0 -0.41(-2.19%)
Dec 23, 2019 18.35 18.74 18.17 18.74 2,672 +0.30(+1.61%)
Dec 20, 2019 18.02 18.44 18.01 18.44 6,752 +0.43(+2.38%)
Dec 19, 2019 17.91 18.35 17.91 18.02 854 +0.10(+0.59%)
Dec 18, 2019 17.91 17.91 17.91 17.91 2,032 +0.00(+0.00%)
Dec 17, 2019 17.91 17.91 17.91 17.91 305 +0.43(+2.45%)
Dec 16, 2019 17.82 17.91 17.48 17.48 7,064 -0.34(-1.91%)
Dec 13, 2019 17.62 17.82 17.50 17.82 2,861 +0.00(+0.00%)
Dec 12, 2019 17.65 17.82 17.65 17.82 243 +0.00(+0.00%)
Dec 11, 2019 17.58 17.82 17.58 17.82 908 +0.09(+0.49%)
Dec 10, 2019 17.74 17.74 17.74 17.74 122 +0.26(+1.50%)
Dec 09, 2019 17.48 17.48 17.48 105 +0.00(+0.00%)
Dec 06, 2019 17.75 17.75 17.30 17.48 2,060 +0.20(+1.16%)
Dec 05, 2019 17.27 17.27 17.27 74 +0.00(+0.00%)
Dec 04, 2019 17.27 17.48 17.27 17.27 6,389 +0.08(+0.48%)
Dec 03, 2019 17.09 17.56 17.09 17.19 1,023 -0.50(-2.83%)
Dec 02, 2019 17.17 17.91 17.17 17.69 1,335 +0.22(+1.25%)
Nov 27, 2019 17.48 17.48 17.48 0 +0.08(+0.45%)
Nov 26, 2019 17.30 17.40 17.01 17.40 4,760 +0.00(+0.00%)
Nov 25, 2019 17.40 17.40 17.40 173 +0.00(+0.00%)
Nov 22, 2019 16.93 17.40 16.85 17.40 5,173 +0.52(+3.08%)
Nov 21, 2019 16.74 17.40 16.74 16.88 4,506 +0.13(+0.80%)
Nov 20, 2019 16.74 16.74 16.74 16.74 2,062 -0.39(-2.28%)
Nov 19, 2019 17.04 17.18 16.90 17.14 5,409 -0.04(-0.25%)
Nov 18, 2019 17.18 17.18 17.18 93 +0.00(+0.00%)
Nov 15, 2019 17.18 17.18 17.18 112 +0.00(+0.00%)
Nov 14, 2019 16.74 17.18 16.74 17.18 936 +0.26(+1.54%)
Nov 13, 2019 16.92 16.92 16.92 2 +0.00(+0.00%)
Nov 12, 2019 16.92 16.92 16.92 5 +0.00(+0.00%)
Nov 11, 2019 17.18 17.18 16.28 16.92 1,718 -0.13(-0.77%)
Nov 08, 2019 17.05 17.05 17.05 17.05 229 +0.02(+0.10%)
Nov 07, 2019 17.03 17.03 17.03 22 +0.00(+0.00%)
Nov 06, 2019 17.15 17.18 16.44 17.03 2,756 -0.14(-0.81%)
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.