Skip to main content

First Natl Corp Strasburg VA (NQ: FXNC )

21.25 +0.07 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 21.16 21.25 21.15 21.25 2,518 +0.07(+0.33%)
Oct 31, 2024 21.11 21.22 21.04 21.18 7,137 +0.03(+0.14%)
Oct 30, 2024 21.19 21.19 21.14 21.15 2,142 +0.15(+0.71%)
Oct 29, 2024 20.88 21.00 20.88 21.00 5,143 +0.00(+0.00%)
Oct 28, 2024 21.00 21.18 20.69 21.00 7,399 +0.28(+1.35%)
Oct 25, 2024 20.71 20.99 20.70 20.72 5,660 -0.28(-1.33%)
Oct 24, 2024 20.67 21.00 20.67 21.00 8,960 +0.01(+0.05%)
Oct 23, 2024 20.53 21.00 20.52 20.99 8,819 +0.34(+1.65%)
Oct 22, 2024 20.43 20.65 20.40 20.65 8,139 +0.13(+0.63%)
Oct 21, 2024 20.50 20.62 20.30 20.52 10,971 -0.22(-1.06%)
Oct 18, 2024 19.64 20.75 19.64 20.74 15,047 +0.98(+4.96%)
Oct 17, 2024 18.93 19.76 18.93 19.76 12,190 +0.96(+5.11%)
Oct 16, 2024 18.37 18.94 18.35 18.80 60,676 +0.37(+1.98%)
Oct 15, 2024 18.50 18.57 18.25 18.43 9,537 -0.17(-0.89%)
Oct 14, 2024 18.77 18.77 18.60 18.60 1,995 -0.16(-0.85%)
Oct 11, 2024 18.89 18.94 18.76 18.76 7,844 -0.07(-0.37%)
Oct 10, 2024 18.70 18.83 18.65 18.83 3,131 -0.10(-0.53%)
Oct 09, 2024 18.85 19.25 18.71 18.93 12,204 -0.02(-0.11%)
Oct 08, 2024 18.61 19.05 18.59 18.95 9,816 +0.58(+3.16%)
Oct 07, 2024 18.12 18.45 18.10 18.37 14,639 +0.17(+0.93%)
Oct 04, 2024 17.70 18.20 17.60 18.20 42,649 +0.51(+2.88%)
Oct 03, 2024 18.15 18.19 17.69 17.69 7,635 -0.41(-2.27%)
Oct 02, 2024 18.10 18.86 18.08 18.10 14,546 +0.07(+0.39%)
Oct 01, 2024 17.78 18.10 17.72 18.03 7,723 +0.53(+3.03%)
Sep 30, 2024 17.55 17.67 17.50 17.50 3,889 -0.24(-1.35%)
Sep 27, 2024 17.65 18.00 17.60 17.74 1,512 -0.06(-0.34%)
Sep 26, 2024 18.60 18.60 17.75 17.80 10,683 -0.85(-4.56%)
Sep 25, 2024 18.00 18.65 18.00 18.65 893 +0.73(+4.07%)
Sep 24, 2024 18.17 18.32 17.80 17.92 6,571 -0.08(-0.44%)
Sep 23, 2024 18.04 18.65 18.00 18.00 2,702 -0.25(-1.37%)
Sep 20, 2024 17.50 18.58 17.50 18.25 14,624 +0.50(+2.82%)
Sep 19, 2024 18.50 18.50 17.75 17.75 1,246 +0.48(+2.78%)
Sep 18, 2024 17.40 17.75 17.27 17.27 2,534 -0.13(-0.75%)
Sep 17, 2024 17.25 17.46 17.25 17.40 2,940 +0.15(+0.87%)
Sep 16, 2024 17.28 17.35 17.25 17.25 3,004 -0.19(-1.09%)
Sep 13, 2024 17.57 17.57 17.44 17.44 934 +0.00(+0.00%)
Sep 12, 2024 16.92 17.44 16.92 17.44 1,684 +0.39(+2.29%)
Sep 11, 2024 16.77 17.10 16.77 17.05 1,211 +0.07(+0.41%)
Sep 10, 2024 17.28 17.60 16.22 16.98 7,843 -0.55(-3.14%)
Sep 09, 2024 17.26 17.80 17.26 17.53 1,045 +0.13(+0.75%)
Sep 05, 2024 17.40 490 +0.04(+0.23%)
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.