Skip to main content

First Natl Corp Strasburg VA (NQ: FXNC )

15.30 -0.21 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 14.83 15.57 14.83 15.11 2,403 -0.09(-0.57%)
Mar 30, 2023 15.28 15.29 13.90 15.20 7,293 +0.09(+0.57%)
Mar 29, 2023 15.11 15.11 15.11 15.11 276 -0.16(-1.06%)
Mar 28, 2023 15.29 15.29 15.11 15.27 2,781 +0.12(+0.78%)
Mar 27, 2023 15.15 15.15 15.15 15.15 858 -0.14(-0.89%)
Mar 24, 2023 15.00 15.67 15.00 15.29 4,261 +0.21(+1.39%)
Mar 23, 2023 15.56 15.58 15.08 15.08 10,876 -0.50(-3.19%)
Mar 22, 2023 15.37 16.05 15.37 15.58 2,010 -0.31(-1.93%)
Mar 21, 2023 15.88 15.88 15.88 15.88 1,602 +0.19(+1.22%)
Mar 20, 2023 15.60 15.73 15.39 15.69 2,995 +0.31(+1.99%)
Mar 17, 2023 15.34 15.66 15.34 15.39 3,152 -0.32(-2.01%)
Mar 16, 2023 16.06 16.37 15.53 15.70 22,612 -0.54(-3.35%)
Mar 15, 2023 16.27 16.71 16.13 16.25 8,281 -0.26(-1.56%)
Mar 14, 2023 16.60 17.18 16.50 16.50 4,501 -0.28(-1.65%)
Mar 13, 2023 16.94 17.19 16.25 16.78 7,812 -0.61(-3.52%)
Mar 10, 2023 17.67 17.92 16.41 17.39 11,093 -0.53(-2.93%)
Mar 09, 2023 18.05 18.06 17.24 17.92 20,163 -0.16(-0.90%)
Mar 08, 2023 17.58 18.15 17.54 18.08 4,708 +0.50(+2.83%)
Mar 07, 2023 17.44 17.58 17.44 17.58 4,417 +0.03(+0.16%)
Mar 06, 2023 17.56 18.03 17.56 17.56 1,241 +0.00(+0.00%)
Mar 03, 2023 17.39 17.98 17.39 17.56 2,511 +0.07(+0.38%)
Mar 02, 2023 17.23 17.49 17.21 17.49 1,496 +0.13(+0.77%)
Mar 01, 2023 17.89 17.93 17.29 17.35 2,885 +0.12(+0.72%)
Feb 28, 2023 17.18 18.05 17.02 17.23 7,852 +0.05(+0.28%)
Feb 27, 2023 17.32 17.32 16.92 17.18 2,069 +0.27(+1.58%)
Feb 24, 2023 16.92 16.92 16.92 16.92 618 -0.18(-1.06%)
Feb 23, 2023 16.97 17.25 16.78 17.10 4,136 +0.50(+2.99%)
Feb 22, 2023 16.49 16.86 16.49 16.60 2,737 +0.03(+0.17%)
Feb 21, 2023 16.56 16.69 16.47 16.57 7,072 +0.27(+1.69%)
Feb 17, 2023 16.34 16.57 16.17 16.30 5,510 -0.05(-0.29%)
Feb 16, 2023 16.15 16.34 16.15 16.34 65,454 +0.09(+0.52%)
Feb 15, 2023 16.26 16.26 16.26 16.26 4,338 -0.24(-1.44%)
Feb 14, 2023 16.20 16.50 16.20 16.50 765 +0.01(+0.06%)
Feb 13, 2023 16.94 16.94 16.21 16.49 3,582 -0.33(-1.97%)
Feb 09, 2023 16.82 2,933 +0.20(+1.23%)
Feb 07, 2023 16.61 5,223 +0.04(+0.26%)
Feb 06, 2023 16.56 16.57 16.15 16.57 3,394 +0.38(+2.34%)
Feb 03, 2023 16.30 16.34 16.15 16.19 4,543 -0.09(-0.52%)
Feb 02, 2023 16.38 16.46 16.24 16.28 1,486 -0.04(-0.23%)
Feb 01, 2023 16.66 16.67 16.32 16.32 1,474 +0.06(+0.35%)
Jan 31, 2023 16.25 16.27 16.12 16.26 1,140 +0.02(+0.12%)
Jan 30, 2023 16.51 16.51 16.24 16.24 1,217 +0.00(+0.00%)
Jan 27, 2023 16.51 16.93 16.15 16.24 3,606 -0.23(-1.38%)
Jan 26, 2023 16.58 16.84 16.27 16.47 2,604 -0.04(-0.23%)
Jan 24, 2023 16.51 824 -0.03(-0.17%)
Jan 23, 2023 16.21 16.72 16.21 16.53 2,095 -0.03(-0.17%)
Jan 20, 2023 16.56 16.56 16.56 16.56 650 +0.26(+1.57%)
Jan 19, 2023 16.68 16.68 16.01 16.31 2,424 +0.02(+0.12%)
Jan 18, 2023 16.29 16.29 16.29 16.29 478 -0.17(-1.04%)
Jan 17, 2023 16.53 17.11 16.46 16.46 1,388 -0.41(-2.42%)
Jan 13, 2023 17.05 17.05 16.87 16.87 540 +0.09(+0.56%)
Jan 12, 2023 16.34 16.80 16.30 16.77 2,614 +0.36(+2.16%)
Jan 11, 2023 16.81 16.81 16.23 16.42 2,864 -0.27(-1.63%)
Jan 10, 2023 16.77 16.87 15.76 16.69 5,776 +0.02(+0.12%)
Jan 09, 2023 16.55 16.68 16.44 16.67 2,061 +0.09(+0.51%)
Jan 06, 2023 16.20 16.69 16.20 16.58 1,641 +0.47(+2.94%)
Jan 05, 2023 16.77 16.77 16.11 16.11 3,013 +0.00(+0.00%)
Jan 04, 2023 16.11 16.11 16.11 16.11 694 -0.19(-1.16%)
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.