Skip to main content

First Natl Corp Strasburg VA (NQ: FXNC )

15.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 15.96 15.96 15.96 139 +0.00(+0.00%)
Sep 27, 2019 16.09 16.09 15.96 15.96 459 +0.04(+0.27%)
Sep 26, 2019 15.87 16.52 15.87 15.92 48,285 +0.17(+1.11%)
Sep 25, 2019 15.87 15.94 14.56 15.74 30,968 -0.35(-2.16%)
Sep 24, 2019 16.18 16.40 15.87 16.09 15,792 -0.03(-0.16%)
Sep 23, 2019 16.53 16.82 16.12 16.12 2,485 -0.41(-2.47%)
Sep 20, 2019 16.53 16.53 16.53 16.53 2,184 +0.39(+2.43%)
Sep 19, 2019 15.87 16.18 15.87 16.14 5,782 -0.05(-0.32%)
Sep 18, 2019 16.19 16.34 16.19 16.19 1,330 +0.04(+0.27%)
Sep 17, 2019 15.87 16.14 15.87 16.14 572 +0.17(+1.03%)
Sep 16, 2019 15.98 15.98 15.98 15.98 488 -0.55(-3.35%)
Sep 13, 2019 16.53 16.53 16.53 16.53 804 +0.65(+4.09%)
Sep 12, 2019 15.88 15.88 15.88 15.88 177 -0.64(-3.90%)
Sep 11, 2019 16.53 16.53 16.53 216 +0.00(+0.00%)
Sep 06, 2019 16.53 16.53 16.53 0 +0.81(+5.15%)
Sep 05, 2019 15.82 15.92 15.44 15.72 5,435 +0.22(+1.40%)
Sep 04, 2019 15.48 15.92 15.36 15.50 13,211 -0.68(-4.19%)
Sep 03, 2019 16.18 16.18 16.18 167 +0.00(+0.00%)
Aug 30, 2019 16.18 16.18 16.18 16.18 459 -1.65(-9.27%)
Aug 29, 2019 17.83 17.83 17.83 28 +0.08(+0.44%)
Aug 26, 2019 17.75 17.75 17.75 0 +1.31(+7.95%)
Aug 23, 2019 15.59 16.45 15.16 16.45 1,385 +1.28(+8.45%)
Aug 22, 2019 15.85 15.85 15.16 15.16 1,368 -0.63(-4.00%)
Aug 21, 2019 15.80 15.80 15.80 15.80 269 +0.15(+0.94%)
Aug 20, 2019 15.65 15.65 15.65 145 +0.00(+0.00%)
Aug 19, 2019 15.65 15.65 15.65 15.65 198 -0.70(-4.29%)
Aug 16, 2019 16.45 16.45 16.35 16.35 692 +0.31(+1.94%)
Aug 15, 2019 16.04 16.04 16.04 16.04 390 -0.42(-2.53%)
Aug 13, 2019 16.45 16.45 16.45 0 +1.25(+8.20%)
Aug 12, 2019 16.88 16.88 15.21 15.21 259 -0.33(-2.12%)
Aug 09, 2019 15.54 15.54 15.54 58 +0.00(+0.00%)
Aug 08, 2019 15.54 15.54 15.54 15.54 732 -0.48(-3.03%)
Aug 07, 2019 15.23 16.02 15.23 16.02 7,435 -0.26(-1.60%)
Aug 06, 2019 16.30 16.31 16.28 16.28 3,476 +0.01(+0.06%)
Aug 05, 2019 16.20 16.49 16.20 16.27 2,437 -0.15(-0.90%)
Aug 02, 2019 16.42 16.42 16.42 19 +0.00(+0.00%)
Aug 01, 2019 16.42 16.42 16.42 16.42 886 -0.47(-2.77%)
Jul 31, 2019 16.97 17.10 16.89 16.89 3,436 +0.00(+0.00%)
Jul 30, 2019 17.10 17.10 16.50 16.89 1,095 +0.39(+2.36%)
Jul 29, 2019 16.97 16.97 16.50 16.50 1,419 -0.22(-1.30%)
Jul 26, 2019 16.71 16.71 16.71 45 +0.00(+0.00%)
Jul 25, 2019 16.71 16.71 16.71 61 +0.00(+0.00%)
Jul 24, 2019 16.80 16.89 16.67 16.71 6,624 -0.17(-1.03%)
Jul 23, 2019 16.89 17.03 16.85 16.89 7,389 +0.00(+0.00%)
Jul 22, 2019 16.72 16.89 16.59 16.89 1,840 +0.16(+0.98%)
Jul 19, 2019 16.72 16.72 16.72 16.72 230 -0.16(-0.97%)
Jul 18, 2019 16.98 16.98 16.72 16.89 1,467 +0.08(+0.46%)
Jul 17, 2019 16.81 16.89 16.81 16.81 845 -0.06(-0.36%)
Jul 16, 2019 16.87 16.87 16.87 120 +0.00(+0.00%)
Jul 15, 2019 16.87 16.87 16.87 100 +0.00(+0.00%)
Jul 12, 2019 16.87 16.87 16.87 16.87 808 -0.53(-3.03%)
Jul 11, 2019 17.75 17.75 17.40 17.40 1,460 -0.36(-2.01%)
Jul 10, 2019 17.41 18.18 17.41 17.75 1,981 +0.21(+1.22%)
Jul 09, 2019 17.54 17.54 17.54 17.54 378 -0.06(-0.33%)
Jul 08, 2019 17.41 17.61 17.41 17.60 2,832 -0.15(-0.83%)
Jul 05, 2019 17.41 17.75 17.32 17.74 6,004 +0.00(+0.00%)
Jul 03, 2019 17.74 17.74 17.74 115 +0.00(+0.00%)
Jul 02, 2019 18.00 18.00 17.74 17.74 750 -0.48(-2.66%)
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.