Dark

FXNC
FIRST NATL CORP STRASBURG VA
stock NASDAQ

At Close

Aug 10, 2026 3:59:16 PM EDT

31.39USD-1.227%(-0.39)17,412

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-31.78)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

31.78USD+0.047%(+0.02)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	31.5200	31.800000	31.0700	31.2400	-1.699%	17,413	0.000%
2026-08-07	31.8400	32.300000	31.4200	31.7800	-0.063%	31,167	-1.699%
2026-08-06	31.7900	32.315000	31.4500	31.8000	+0.031%	46,172	-1.761%
2026-08-05	32.0000	32.065000	31.2544	31.7900	-0.314%	15,366	-1.730%
2026-08-04	32.2500	32.640000	31.8400	31.8900	-1.483%	35,881	-2.038%
2026-08-03	32.2100	33.240000	31.7900	32.3700	+1.953%	41,190	-3.491%
2026-07-31	31.4900	32.180000	31.0500	31.7500	+0.348%	51,517	-1.606%
2026-07-30	31.3900	31.910000	30.7850	31.6400	+0.893%	18,469	-1.264%
2026-07-29	30.9900	31.832000	30.9500	31.3600	+3.567%	36,553	-0.383%
2026-07-28	29.8300	30.676800	29.5000	30.2800	+2.056%	24,251	+3.170%
2026-07-27	29.9900	30.000000	29.4900	29.6700	-0.269%	23,873	+5.292%
2026-07-24	28.8800	30.010000	28.1000	29.7500	+2.906%	30,398	+5.008%
2026-07-23	28.5700	29.585000	26.2900	28.9100	-0.413%	42,077	+8.059%
2026-07-22	29.2800	29.285000	28.4950	29.0300	-1.627%	28,106	+7.613%
2026-07-21	29.2200	29.520000	28.9650	29.5100	+0.238%	28,632	+5.862%
2026-07-20	29.7300	30.100000	28.4300	29.4400	-0.237%	46,605	+6.114%
2026-07-17	30.0800	30.630000	28.3200	29.5100	-2.800%	46,313	+5.862%
2026-07-16	28.9500	30.510000	28.9500	30.3600	+2.950%	56,568	+2.899%
2026-07-15	29.4700	29.880000	28.9500	29.4900	+0.889%	45,306	+5.934%
2026-07-14	29.2100	29.605000	29.0900	29.2300	-0.171%	30,454	+6.876%
2026-07-13	29.3100	29.825000	29.2300	29.2800	+0.171%	42,777	+6.694%
2026-07-10	29.3500	29.350000	29.0000	29.2300	-0.273%	17,439	+6.876%
2026-07-09	28.8200	29.505000	28.8200	29.3100	+1.349%	33,536	+6.585%
2026-07-08	29.2800	29.900000	28.5500	28.9200	-1.297%	41,838	+8.022%
2026-07-07	29.8300	30.265000	29.2500	29.3000	-1.147%	44,841	+6.621%
2026-07-06	29.9200	30.420000	29.1300	29.6400	-1.332%	27,786	+5.398%
2026-07-02	30.9400	31.075000	29.9400	30.0400	-2.909%	30,825	+3.995%
2026-07-01	30.0200	31.209900	29.9400	30.9400	+3.065%	59,141	+0.970%
2026-06-30	29.9000	30.150000	29.2000	30.0200	-0.033%	53,693	+4.064%
2026-06-29	30.3600	30.545000	29.5750	30.0300	-1.670%	69,495	+4.029%
2026-06-26	30.1000	30.560000	29.6250	30.5400	+2.277%	528,315	+2.292%
2026-06-25	29.9000	30.250000	29.6900	29.8600	-0.301%	58,028	+4.622%
2026-06-24	30.0400	30.245000	29.7500	29.9500	+0.134%	100,423	+4.307%
2026-06-23	29.4000	30.025000	29.2800	29.9100	+1.908%	158,431	+4.447%
2026-06-22	29.4700	29.820000	29.1800	29.3500	-0.034%	58,516	+6.440%
2026-06-18	29.4800	29.550000	29.0700	29.3600	+1.102%	192,108	+6.403%
2026-06-17	29.6000	29.790000	28.9000	29.0400	-1.726%	60,372	+7.576%
2026-06-16	29.4500	30.000000	29.2000	29.5500	+0.888%	65,691	+5.719%
2026-06-15	30.3600	30.855000	29.1700	29.2900	-2.981%	82,134	+6.658%
2026-06-12	29.6000	30.295000	29.6000	30.1900	+2.131%	92,371	+3.478%
2026-06-11	29.7000	30.010000	29.1500	29.5600	+0.102%	56,605	+5.683%
2026-06-10	29.7200	30.510000	29.5000	29.5300	+0.170%	80,262	+5.791%
2026-06-09	29.2400	30.400000	29.1500	29.4800	+1.097%	69,297	+5.970%
2026-06-08	29.0600	29.360000	28.9000	29.1600	+0.344%	66,801	+7.133%
2026-06-05	28.3400	29.450000	28.3400	29.0600	+2.541%	103,775	+7.502%
2026-06-04	27.9200	28.390000	27.9200	28.3400	+2.980%	80,341	+10.233%
2026-06-03	28.0400	28.500000	27.4610	27.5200	-2.446%	42,455	+13.517%
2026-06-02	27.8700	28.250000	27.8000	28.2100	+1.438%	81,772	+10.741%
2026-06-01	27.6500	27.980000	26.9650	27.8100	+0.054%	48,583	+12.334%
2026-05-29	27.9100	28.350000	27.6850	27.7950	-0.874%	62,693	+12.394%
2026-05-28	28.0100	28.440000	27.9700	28.0400	+0.143%	88,593	+11.412%
2026-05-27	27.9100	28.400000	27.9000	28.0000	+0.215%	55,949	+11.571%
2026-05-26	28.0000	28.700000	27.8500	27.9400	+0.431%	49,682	+11.811%
2026-05-22	27.9500	28.280000	27.7200	27.8200	-0.108%	39,347	+12.293%
2026-05-21	27.2000	28.090000	26.7800	27.8500	+1.791%	56,019	+12.172%
2026-05-20	27.0900	27.610000	26.6150	27.3600	+1.862%	51,450	+14.181%
2026-05-19	27.1000	27.190000	26.7800	26.8600	-0.555%	80,749	+16.307%
2026-05-18	26.5700	27.145000	26.5500	27.0100	+1.656%	90,837	+15.661%
2026-05-15	26.7600	27.161000	26.3600	26.5700	-1.300%	49,038	+17.576%
2026-05-14	26.7900	27.760000	26.6500	26.9200	+0.900%	35,652	+16.048%
2026-05-13	26.8500	27.220000	26.6000	26.6800	-1.185%	46,494	+17.091%
2026-05-12	27.1300	27.370000	26.6100	27.0000	-0.699%	52,406	+15.704%
2026-05-11	28.1400	28.140000	27.1800	27.1900	-2.754%	54,984	+14.895%
2026-05-08	27.9900	28.360000	27.7500	27.9600	0.000%	99,968	+11.731%
2026-05-07	27.4700	28.435000	27.4700	27.9600	+1.673%	122,201	+11.731%
2026-05-06	27.4000	27.705000	27.2500	27.5000	+0.880%	82,859	+13.600%
2026-05-05	26.8700	27.430000	26.8500	27.2600	+1.527%	119,944	+14.600%
2026-05-04	27.1800	27.500000	26.7000	26.8500	-1.069%	92,156	+16.350%
2026-05-01	26.7900	27.750000	26.4700	27.1400	+1.572%	95,576	+15.107%
2026-04-30	27.6900	28.350000	26.4100	26.7200	-4.401%	97,184	+16.916%
2026-04-29	28.6000	28.800000	27.8000	27.9500	-2.647%	66,501	+11.771%
2026-04-28	28.4000	29.350000	28.4000	28.7100	+1.556%	89,067	+8.812%
2026-04-27	28.1700	28.700000	28.1700	28.2700	+0.213%	71,085	+10.506%
2026-04-24	28.1000	28.500000	27.8500	28.2100	+0.213%	104,561	+10.741%
2026-04-23	28.3900	28.520000	28.0000	28.1500	-0.740%	69,693	+10.977%
2026-04-22	28.7100	29.100000	28.2850	28.3600	-1.047%	115,266	+10.155%
2026-04-21	29.3200	29.620000	28.6100	28.6600	-2.218%	84,799	+9.002%
2026-04-20	29.3700	29.760000	29.2600	29.3100	-0.475%	141,015	+6.585%
2026-04-17	28.7600	29.850000	28.6600	29.4500	+3.152%	183,831	+6.078%
2026-04-16	28.6000	28.830000	28.4400	28.5500	-0.384%	64,859	+9.422%
2026-04-15	28.6600	28.860000	28.3475	28.6600	-0.174%	55,950	+9.002%
2026-04-14	28.8100	29.035000	28.4700	28.7100	-0.657%	75,764	+8.812%
2026-04-13	28.8000	29.050000	28.7500	28.9000	0.000%	102,866	+8.097%
2026-04-10	29.7300	29.730000	28.6950	28.9000	-0.551%	140,320	+8.097%
2026-04-09	28.3600	29.200000	28.2500	29.0600	+2.468%	143,551	+7.502%
2026-04-08	28.1900	28.740000	28.1900	28.3600	+2.568%	101,550	+10.155%
2026-04-07	27.6700	27.700000	27.5000	27.6500	+0.181%	75,622	+12.984%
2026-04-06	27.1100	27.680000	27.1000	27.6000	+1.657%	79,207	+13.188%
2026-04-02	27.0100	27.295000	26.7700	27.1500	-0.037%	72,602	+15.064%
2026-04-01	27.0800	28.000000	27.0800	27.1600	+0.892%	71,090	+15.022%
2026-03-31	26.8800	27.300000	26.7200	26.9200	+0.937%	47,396	+16.048%
2026-03-30	26.6600	26.750000	26.5100	26.6700	+1.023%	65,785	+17.135%
2026-03-27	26.3700	26.640000	26.3000	26.4000	-0.452%	32,089	+18.333%
2026-03-26	26.3500	26.665000	26.3000	26.5200	-0.188%	23,018	+17.798%
2026-03-25	26.6900	26.760000	26.3800	26.5700	+0.378%	27,538	+17.576%
2026-03-24	26.3300	26.630000	26.1500	26.4700	+0.532%	43,461	+18.020%
2026-03-23	26.4200	26.880000	26.2000	26.3300	+1.660%	46,279	+18.648%
2026-03-20	26.1200	26.320000	25.7500	25.9000	-0.652%	90,725	+20.618%
2026-03-19	25.3600	26.290000	25.2550	26.0700	+2.396%	54,594	+19.831%
2026-03-18	26.0300	26.280000	25.3650	25.4600	-2.415%	57,739	+22.702%
2026-03-17	26.7300	26.800000	26.0500	26.0900	-1.584%	70,405	+19.739%
2026-03-16	26.4800	26.925000	26.4700	26.5100	+1.415%	88,958	+17.842%
2026-03-13	26.5000	26.960000	26.1300	26.1400	-0.797%	66,611	+19.510%
2026-03-12	26.1100	26.570000	24.1601	26.3500	-0.416%	73,562	+18.558%
2026-03-11	26.5500	26.815000	26.0800	26.4600	-0.936%	50,142	+18.065%
2026-03-10	26.1200	27.180000	26.0500	26.7100	+1.791%	113,656	+16.960%
2026-03-09	26.0100	26.360000	25.4000	26.2400	-0.380%	85,020	+19.055%
2026-03-06	26.1800	26.400000	25.8300	26.3400	-1.274%	63,108	+18.603%
2026-03-05	26.8200	26.850000	26.2950	26.6800	-0.299%	72,914	+17.091%
2026-03-04	26.8000	26.950000	26.7000	26.7600	+0.488%	138,381	+16.741%
2026-03-03	26.4000	26.820000	26.2000	26.6300	-0.634%	66,228	+17.311%
2026-03-02	26.2000	26.912500	26.0000	26.8000	+0.942%	79,080	+16.567%
2026-02-27	26.8100	27.065000	26.2750	26.5500	-2.605%	53,432	+17.665%
2026-02-26	27.2000	27.690000	26.9500	27.2600	+0.331%	95,593	+14.600%
2026-02-25	26.6800	27.295000	26.6800	27.1700	+2.028%	67,621	+14.980%
2026-02-24	26.8000	27.230000	26.5000	26.6300	-0.262%	43,910	+17.311%
2026-02-23	27.7000	28.500000	26.6000	26.7000	-3.645%	65,234	+17.004%
2026-02-20	27.6000	27.970000	26.9850	27.7100	+0.508%	97,696	+12.739%
2026-02-19	27.3400	27.770000	27.1850	27.5700	+0.255%	58,980	+13.312%
2026-02-18	28.0400	28.310000	27.5000	27.5000	-2.031%	73,892	+13.600%
2026-02-17	28.1500	28.745000	28.0200	28.0700	-0.496%	55,233	+11.293%
2026-02-13	27.8900	28.760000	27.5200	28.2100	+2.025%	125,685	+10.741%
2026-02-12	27.6500	27.960000	27.0500	27.6500	+0.619%	78,561	+12.984%
2026-02-11	28.0300	28.390000	27.4500	27.4800	-1.682%	54,133	+13.683%
2026-02-10	28.4000	28.565000	27.9200	27.9500	-1.757%	44,823	+11.771%
2026-02-09	28.7300	28.890000	28.3500	28.4500	-0.524%	57,887	+9.807%
2026-02-06	28.4600	28.830000	28.2400	28.6000	+1.382%	74,432	+9.231%
2026-02-05	28.0800	28.375000	27.9850	28.2100	+0.463%	78,966	+10.741%
2026-02-04	27.9700	28.760000	27.9700	28.0800	+1.226%	104,270	+11.254%
2026-02-03	27.0800	27.800000	26.8050	27.7400	+2.703%	124,014	+12.617%
2026-02-02	26.3300	27.065000	26.2600	27.0100	+2.505%	75,960	+15.661%
2026-01-30	25.6100	26.585000	25.6000	26.3500	+2.290%	87,869	+18.558%
2026-01-29	25.8200	25.820000	25.5350	25.7600	+0.901%	57,177	+21.273%
2026-01-28	25.8000	25.800000	25.3500	25.5300	-0.816%	13,924	+22.366%
2026-01-27	26.0000	26.000000	25.6600	25.7400	-0.847%	15,612	+21.368%
2026-01-26	26.2000	26.200000	25.5000	25.9600	-0.154%	20,805	+20.339%
2026-01-23	26.4800	26.480000	25.8900	26.0000	-1.478%	26,941	+20.154%
2026-01-22	26.3800	26.490000	26.3000	26.3900	+0.380%	27,101	+18.378%
2026-01-21	25.7300	26.490000	25.7300	26.2900	+2.735%	60,662	+18.828%
2026-01-20	25.3700	27.545000	25.3700	25.5900	-0.389%	20,831	+22.079%
2026-01-16	25.6500	26.000000	25.5500	25.6900	-0.078%	30,618	+21.604%
2026-01-15	25.2600	25.780000	25.2100	25.7100	+1.862%	20,273	+21.509%
2026-01-14	25.1500	25.280000	25.0900	25.2400	+0.518%	27,840	+23.772%
2026-01-13	25.2400	25.250000	25.0000	25.1100	-0.672%	22,523	+24.413%
2026-01-12	25.3100	25.440000	25.1800	25.2800	-0.551%	11,527	+23.576%
2026-01-09	25.8600	25.950000	25.4000	25.4200	-0.548%	19,459	+22.895%
2026-01-08	24.6200	25.725000	24.6000	25.5600	+3.987%	32,151	+22.222%
2026-01-07	24.6700	24.761925	24.2700	24.5800	-0.041%	34,583	+27.095%
2026-01-06	24.5000	24.750000	24.3200	24.5900	-0.020%	19,697	+27.044%
2026-01-05	24.4900	25.205000	24.4900	24.5950	+0.224%	47,655	+27.018%
2026-01-02	25.4200	25.420000	24.4650	24.5400	-2.773%	16,764	+27.302%
2025-12-31	25.4000	25.400000	25.1600	25.2400	-0.434%	22,367	+23.772%
2025-12-30	25.6600	25.660000	25.2900	25.3500	-0.588%	16,346	+23.235%
2025-12-29	25.5600	25.665000	25.3200	25.5000	0.000%	15,447	+22.510%
2025-12-26	25.7400	25.775000	25.3300	25.5000	-0.352%	15,499	+22.510%
2025-12-24	25.6000	25.930000	25.5500	25.5900	+0.511%	10,980	+22.079%
2025-12-23	25.5200	25.855000	25.4600	25.4600	-0.547%	11,515	+22.702%
2025-12-22	25.9000	25.990000	25.5900	25.6000	-1.158%	35,022	+22.031%
2025-12-19	26.3200	26.490000	25.8750	25.9000	-1.521%	55,106	+20.618%
2025-12-18	26.3000	26.480000	26.1500	26.3000	+0.535%	16,922	+18.783%
2025-12-17	26.2000	26.330000	26.0750	26.1600	-0.153%	28,393	+19.419%
2025-12-16	26.2500	26.280000	26.0500	26.2000	+0.038%	20,360	+19.237%
2025-12-15	25.9000	26.240000	25.7100	26.1900	+1.120%	58,325	+19.282%
2025-12-12	25.9800	25.980000	25.8500	25.9000	+0.465%	18,237	+20.618%
2025-12-11	25.6800	25.910000	25.5000	25.7800	+0.782%	44,527	+21.179%
2025-12-10	24.5000	25.720000	24.5000	25.5800	+4.068%	64,975	+22.127%
2025-12-09	24.3500	24.800000	24.3500	24.5800	+0.738%	16,995	+27.095%
2025-12-08	24.8450	24.845000	24.4000	24.4000	-0.773%	18,523	+28.033%
2025-12-05	24.7450	24.820000	24.5900	24.5900	-0.162%	11,664	+27.044%
2025-12-04	24.7500	24.750000	24.5000	24.6300	+0.285%	23,203	+26.837%
2025-12-03	24.6000	24.740000	24.5550	24.5600	+1.070%	16,444	+27.199%
2025-12-02	24.7500	24.800000	24.3000	24.3000	-1.199%	16,737	+28.560%
2025-12-01	24.5500	24.750000	24.4400	24.5950	+0.388%	11,828	+27.018%
2025-11-28	24.3050	24.700000	24.3050	24.5000	-0.041%	7,324	+27.510%
2025-11-26	24.7500	24.790000	24.2450	24.5100	-0.366%	21,804	+27.458%
2025-11-25	23.9400	24.790000	23.9400	24.6000	+2.757%	20,517	+26.992%
2025-11-24	24.1600	24.445000	23.7100	23.9400	-0.083%	17,798	+30.493%
2025-11-21	23.0900	24.075000	23.0900	23.9600	+3.588%	34,891	+30.384%
2025-11-20	23.7400	23.787500	23.0650	23.1300	-0.173%	14,614	+35.063%
2025-11-19	24.0000	24.000000	23.1700	23.1700	-0.792%	18,957	+34.830%
2025-11-18	24.1950	24.195000	23.2500	23.3550	-0.617%	15,523	+33.762%
2025-11-17	24.0300	24.270400	23.5000	23.5000	-2.692%	15,083	+32.936%
2025-11-14	24.0050	24.445000	23.9000	24.1500	+0.207%	25,758	+29.358%
2025-11-13	23.8000	24.365000	23.7500	24.1000	+1.645%	13,675	+29.627%
2025-11-12	23.8100	23.850100	23.6000	23.7100	+0.851%	10,200	+31.759%
2025-11-11	23.2600	23.650000	23.0500	23.5100	+1.951%	20,551	+32.880%
2025-11-10	23.5900	23.590000	23.0000	23.0600	+0.875%	11,587	+35.473%
2025-11-07	23.1300	23.130000	22.8600	22.8600	-0.392%	10,072	+36.658%
2025-11-06	23.1000	23.160000	22.8650	22.9500	-0.864%	11,840	+36.122%
2025-11-05	22.6500	23.195000	22.6500	23.1500	+2.889%	13,806	+34.946%
2025-11-04	22.8200	22.820000	22.4200	22.5000	+0.089%	13,168	+38.844%
2025-11-03	22.5500	22.690000	22.4000	22.4800	-0.178%	11,255	+38.968%
2025-10-31	22.2200	22.600000	22.1000	22.5200	+0.987%	11,601	+38.721%
2025-10-30	22.1500	22.700000	22.1500	22.3000	+0.045%	40,534	+40.090%
2025-10-29	22.5100	22.880000	22.0900	22.2900	-1.021%	14,156	+40.153%
2025-10-28	22.7200	22.890000	22.5200	22.5200	-0.837%	8,201	+38.721%
2025-10-27	22.9600	23.140000	22.7000	22.7100	-1.046%	11,095	+37.561%
2025-10-24	22.7275	23.120000	22.7275	22.9500	+0.746%	23,241	+36.122%
2025-10-23	22.8900	22.950000	22.6100	22.7800	-0.132%	22,494	+37.138%
2025-10-22	22.1500	23.235000	22.1000	22.8100	+3.823%	28,739	+36.957%
2025-10-21	22.1500	22.270000	21.8600	21.9700	-0.947%	24,709	+42.194%
2025-10-20	22.1600	22.320000	22.0300	22.1800	+1.048%	15,311	+40.848%
2025-10-17	21.9100	22.585000	21.9100	21.9500	+0.183%	15,732	+42.323%
2025-10-16	22.6100	22.610000	21.5850	21.9100	-2.144%	13,008	+42.583%
2025-10-15	22.6400	22.640000	22.2500	22.3900	+0.089%	13,667	+39.527%
2025-10-14	21.7500	22.440000	21.7000	22.3700	+2.732%	17,602	+39.651%
2025-10-13	22.0200	22.165000	21.7750	21.7750	-0.115%	8,994	+43.467%
2025-10-10	22.3500	22.500000	21.8000	21.8000	-2.461%	12,741	+43.303%
2025-10-09	22.4000	22.500000	22.0020	22.3500	-0.490%	14,960	+39.776%
2025-10-08	22.5700	22.830000	22.2100	22.4600	-0.443%	16,227	+39.092%
2025-10-07	22.7000	23.035000	22.5200	22.5600	-0.661%	13,057	+38.475%
2025-10-06	22.9700	23.280000	22.6450	22.7100	+1.339%	16,936	+37.561%
2025-10-03	23.0250	23.025000	22.3100	22.4100	+0.448%	11,736	+39.402%
2025-10-02	22.2000	22.480000	22.0700	22.3100	-0.756%	9,399	+40.027%
2025-10-01	22.6800	22.690000	22.3100	22.4800	-0.882%	16,462	+38.968%
2025-09-30	22.7000	23.010000	22.4900	22.6800	-0.526%	14,845	+37.743%
2025-09-29	23.1100	23.230000	22.7600	22.8000	-1.469%	10,348	+37.018%
2025-09-26	23.4000	23.400000	23.0400	23.1400	-0.687%	15,303	+35.004%
2025-09-25	23.4000	23.500000	23.2000	23.3000	-0.682%	8,909	+34.077%
2025-09-24	23.7300	23.800000	23.4100	23.4600	-1.013%	19,459	+33.163%
2025-09-23	23.8500	24.100000	23.4300	23.7000	-0.084%	17,280	+31.814%
2025-09-22	23.6080	24.200000	23.6080	23.7200	-0.753%	20,837	+31.703%
2025-09-19	23.9800	24.130000	23.1783	23.9000	-0.458%	103,721	+30.711%
2025-09-18	23.6350	24.160000	23.6350	24.0100	+2.475%	20,797	+30.112%
2025-09-17	23.4800	23.780000	23.3100	23.4300	+0.774%	16,747	+33.333%
2025-09-16	23.2500	23.450000	23.0200	23.2500	-0.257%	8,923	+34.366%
2025-09-15	23.4340	23.580000	23.3030	23.3100	+0.043%	7,455	+34.020%
2025-09-12	23.4200	23.600000	23.2500	23.3000	-0.809%	5,541	+34.077%
2025-09-11	23.5000	23.620000	23.4100	23.4900	+0.686%	8,495	+32.993%
2025-09-10	23.4400	23.580000	23.2500	23.3300	-0.469%	7,777	+33.905%
2025-09-09	23.4000	23.620000	23.1500	23.4400	-0.043%	6,942	+33.276%
2025-09-08	23.5000	23.667000	23.4500	23.4500	-0.467%	11,675	+33.220%
2025-09-05	23.4000	23.737000	23.4000	23.5600	+0.770%	20,239	+32.598%
2025-09-04	23.4300	23.450000	23.3100	23.3800	+1.564%	7,340	+33.618%
2025-09-03	23.2300	23.440000	23.0200	23.0200	-0.947%	7,828	+35.708%
2025-09-02	23.1100	23.420000	23.1000	23.2400	-0.514%	11,745	+34.423%
2025-08-29	23.3900	23.480000	23.2200	23.3600	-0.043%	8,990	+33.733%
2025-08-28	23.3600	23.470000	23.3600	23.3700	-0.384%	8,502	+33.676%
2025-08-27	23.6400	23.655000	23.4500	23.4600	-0.382%	23,191	+33.163%
2025-08-26	23.6300	23.820000	23.5500	23.5500	-0.507%	12,275	+32.654%
2025-08-25	23.5200	23.745000	23.5200	23.6700	+0.339%	8,881	+31.981%
2025-08-22	22.4800	23.800000	22.3500	23.5900	+5.785%	34,838	+32.429%
2025-08-21	22.2700	22.400000	22.2700	22.3000	-0.446%	7,033	+40.090%
2025-08-20	22.4000	22.530000	22.2600	22.4000	+0.269%	13,080	+39.464%
2025-08-19	22.3900	22.440000	22.3000	22.3400	+0.585%	7,136	+39.839%
2025-08-18	22.4100	22.410000	22.1500	22.2100	-0.225%	11,297	+40.657%
2025-08-15	22.5000	22.500000	22.1100	22.2600	-0.625%	16,011	+40.341%
2025-08-14	22.3500	22.470000	22.1750	22.4000	-0.178%	14,853	+39.464%
2025-08-13	22.3300	22.795000	22.3100	22.4400	+0.583%	24,264	+39.216%
2025-08-12	21.5900	22.390000	21.5000	22.3100	+4.448%	32,120	+40.027%
2025-08-11	21.4800	21.480000	21.1900	21.3600	+0.282%	12,997	+46.255%
2025-08-08	21.1700	21.440000	21.1700	21.3000	+1.332%	19,446	+46.667%
2025-08-07	21.1800	21.180000	20.7800	21.0200	-0.095%	21,748	+48.620%
2025-08-06	21.3100	21.310000	21.0100	21.0400	-0.614%	11,708	+48.479%
2025-08-05	21.3300	21.390000	21.0000	21.1700	0.000%	18,458	+47.567%
2025-08-04	21.4000	21.465000	21.1500	21.1700	0.000%	19,129	+47.567%
2025-08-01	21.5000	21.500000	21.0100	21.1700	-1.991%	15,202	+47.567%
2025-07-31	21.6400	21.815000	21.5000	21.6000	-0.415%	28,797	+44.630%
2025-07-30	22.0000	22.500000	21.5000	21.6900	+0.231%	23,572	+44.030%
2025-07-29	21.9900	22.030000	21.5900	21.6400	-0.597%	13,074	+44.362%
2025-07-28	22.2000	22.200000	21.6900	21.7700	+0.092%	17,402	+43.500%
2025-07-25	21.8700	22.280000	21.5000	21.7500	+0.046%	14,382	+43.632%
2025-07-24	22.0200	22.100000	21.7380	21.7400	-1.540%	20,471	+43.698%
2025-07-23	22.0000	22.180000	21.8200	22.0800	+1.986%	25,971	+41.486%
2025-07-22	21.0000	21.715000	21.0000	21.6500	+3.046%	26,468	+44.296%
2025-07-21	20.8800	21.065000	20.8000	21.0100	+1.694%	31,258	+48.691%
2025-07-18	20.8000	20.840000	20.5000	20.6600	+0.243%	18,881	+51.210%
2025-07-17	20.6550	20.710000	20.4500	20.6100	+0.733%	14,468	+51.577%
2025-07-16	20.3100	20.520000	20.1000	20.4600	+0.788%	21,305	+52.688%
2025-07-15	20.8200	20.850000	20.3000	20.3000	-2.731%	20,987	+53.892%
2025-07-14	20.6700	20.870000	20.5001	20.8700	+1.212%	17,192	+49.689%
2025-07-11	20.5098	20.800000	20.5000	20.6200	-0.338%	12,664	+51.503%
2025-07-10	20.9500	20.950000	20.6900	20.6900	-0.433%	12,346	+50.991%
2025-07-09	20.7700	21.370000	20.6330	20.7800	-0.096%	17,410	+50.337%
2025-07-08	20.7600	20.890000	20.7600	20.8000	+0.726%	18,615	+50.192%
2025-07-07	21.3500	21.350000	20.6500	20.6500	-1.149%	33,881	+51.283%
2025-07-03	20.5800	21.370000	20.5800	20.8900	+1.359%	15,018	+49.545%
2025-07-02	20.5700	20.700000	20.5000	20.6100	+1.029%	24,004	+51.577%
2025-07-01	19.5000	20.760000	19.5000	20.4000	+4.777%	51,108	+53.137%
2025-06-30	20.0700	20.070000	19.0500	19.4700	+2.636%	59,715	+60.452%
2025-06-27	18.8900	19.330000	18.7200	18.9700	+0.211%	969,521	+64.681%
2025-06-26	19.1000	19.112500	18.6150	18.9300	+1.393%	46,893	+65.029%
2025-06-25	18.8250	18.889000	18.4950	18.6700	-1.530%	20,286	+67.327%
2025-06-24	19.0800	19.090000	18.5950	18.9600	+2.764%	38,754	+64.768%
2025-06-23	18.9050	18.935000	18.3100	18.4500	-1.072%	41,465	+69.322%
2025-06-20	18.9900	18.990000	18.4800	18.6500	+0.054%	26,761	+67.507%
2025-06-18	18.8150	18.990000	18.4300	18.6400	+0.539%	59,065	+67.597%
2025-06-17	18.6100	18.775000	18.3350	18.5400	-0.803%	33,756	+68.501%
2025-06-16	19.1900	19.190000	18.6450	18.6900	-1.006%	19,867	+67.148%
2025-06-13	19.5000	19.530000	18.8200	18.8800	-3.427%	18,675	+65.466%
2025-06-12	19.6450	19.645000	19.3900	19.5500	-0.153%	20,538	+59.795%
2025-06-11	19.7000	19.700000	19.4700	19.5800	-0.051%	16,755	+59.551%
2025-06-10	19.7000	19.730000	19.5600	19.5900	+0.410%	16,547	+59.469%
2025-06-09	19.8000	19.865000	19.5100	19.5100	-0.964%	12,963	+60.123%
2025-06-06	19.9300	20.000000	19.5450	19.7000	+0.408%	35,610	+58.579%
2025-06-05	19.7000	19.719300	19.5000	19.6200	-0.153%	14,696	+59.225%
2025-06-04	19.7000	19.700000	19.3600	19.6500	+0.383%	20,501	+58.982%
2025-06-03	19.8500	20.000000	19.5750	19.5750	-1.361%	28,335	+59.591%
2025-06-02	20.1200	20.400000	19.8450	19.8450	-1.757%	19,567	+57.420%
2025-05-30	20.7875	20.787500	20.0400	20.2000	-1.942%	20,242	+54.653%
2025-05-29	20.6400	20.860000	20.4512	20.6000	-0.097%	12,640	+51.650%
2025-05-28	20.9000	20.900000	20.5300	20.6200	-1.292%	16,156	+51.503%
2025-05-27	20.3900	21.180000	20.3900	20.8900	+2.452%	23,861	+49.545%
2025-05-23	20.5000	20.520000	20.1850	20.3900	-0.537%	12,534	+53.212%
2025-05-22	20.7500	20.855000	20.4500	20.5000	-1.395%	16,830	+52.390%
2025-05-21	21.0500	21.050000	20.7000	20.7900	-1.282%	8,179	+50.265%
2025-05-20	21.1001	21.180000	21.0000	21.0600	-0.095%	9,500	+48.338%
2025-05-19	21.1500	21.150000	20.8500	21.0800	+1.006%	13,280	+48.197%
2025-05-16	21.1000	21.100000	20.8650	20.8700	-0.524%	13,801	+49.689%
2025-05-15	20.9001	21.070000	20.7401	20.9800	+0.287%	10,751	+48.904%
2025-05-14	21.1800	21.180000	20.9200	20.9200	-0.712%	9,213	+49.331%
2025-05-13	20.8400	21.162300	20.8400	21.0700	+1.298%	28,055	+48.268%
2025-05-12	19.9700	20.980000	19.8850	20.8000	+6.068%	50,341	+50.192%
2025-05-09	19.6900	19.730000	19.5300	19.6100	-0.254%	11,812	+59.306%
2025-05-08	19.4900	19.735000	19.4900	19.6600	+0.976%	28,417	+58.901%
2025-05-07	19.5000	19.650000	19.2900	19.4700	-0.154%	16,115	+60.452%
2025-05-06	19.6900	19.700000	19.5000	19.5000	0.000%	14,325	+60.205%
2025-05-05	19.7000	19.950000	19.5000	19.5000	-1.911%	11,534	+60.205%
2025-05-02	19.5000	19.950000	19.3600	19.8800	+2.686%	21,863	+57.143%
2025-05-01	19.5000	19.800000	18.6800	19.3600	-0.718%	24,537	+61.364%
2025-04-30	20.1100	20.430000	19.5000	19.5000	-4.505%	26,439	+60.205%
2025-04-29	20.4100	21.000000	20.3800	20.4200	+0.295%	27,663	+52.987%
2025-04-28	20.2000	21.960000	20.2000	20.3600	+0.444%	15,341	+53.438%
2025-04-25	20.5800	20.580000	20.2500	20.2700	-0.880%	8,260	+54.119%
2025-04-24	20.2400	20.632500	20.0600	20.4500	+1.893%	16,672	+52.763%
2025-04-23	20.0000	20.980000	19.9400	20.0700	+1.878%	17,184	+55.655%
2025-04-22	18.6700	19.760000	18.6600	19.7000	+6.486%	36,842	+58.579%
2025-04-21	18.6100	18.670000	18.2600	18.5000	-0.538%	20,168	+68.865%
2025-04-17	18.5100	19.113600	18.5100	18.6000	0.000%	17,331	+67.957%
2025-04-16	18.9400	18.940000	18.5000	18.6000	0.000%	13,088	+67.957%
2025-04-15	18.5200	19.010000	18.5200	18.6000	-0.054%	13,453	+67.957%
2025-04-14	19.0300	19.030000	18.5000	18.6100	-0.268%	11,006	+67.867%
2025-04-11	19.2238	19.410000	18.6600	18.6600	-2.914%	18,390	+67.417%
2025-04-10	20.0000	20.250000	19.0800	19.2200	-4.899%	14,273	+62.539%
2025-04-09	19.3200	21.000000	18.7500	20.2100	+5.370%	49,231	+54.577%
2025-04-08	19.9300	20.010000	18.9700	19.1800	-2.886%	18,995	+62.878%
2025-04-07	19.5000	19.940000	19.1450	19.7500	-0.303%	24,402	+58.177%
2025-04-04	19.9900	20.010000	19.0000	19.8100	-2.366%	30,031	+57.698%
2025-04-03	21.8800	22.000000	20.2600	20.2900	-8.273%	22,030	+53.967%
2025-04-02	22.1600	22.305000	21.7900	22.1200	-0.405%	28,972	+41.230%
2025-04-01	22.4500	22.450000	22.1800	22.2100	-1.069%	26,341	+40.657%
2025-03-31	22.4000	22.700000	22.4000	22.4500	-0.443%	20,993	+39.154%
2025-03-28	22.8500	22.945000	22.5500	22.5500	-1.313%	14,644	+38.537%
2025-03-27	22.9000	23.000000	22.8000	22.8500	-0.305%	16,237	+36.718%
2025-03-26	23.3200	23.320000	22.8900	22.9200	-0.779%	16,168	+36.300%
2025-03-25	23.2500	24.050000	22.9550	23.1000	-0.259%	16,294	+35.238%
2025-03-24	22.3525	23.250000	22.3525	23.1600	+3.996%	27,105	+34.888%
2025-03-21	22.3000	22.489000	22.0500	22.2700	-0.358%	44,015	+40.278%
2025-03-20	22.3600	22.489900	22.1700	22.3500	-0.268%	23,253	+39.776%
2025-03-19	22.3500	22.650000	22.2600	22.4100	+0.179%	18,277	+39.402%
2025-03-18	22.6500	22.690000	22.2501	22.3700	-0.401%	20,222	+39.651%
2025-03-17	22.7550	22.755000	22.4000	22.4600	+0.944%	19,500	+39.092%
2025-03-14	21.9000	23.390000	21.9000	22.2500	+1.924%	36,192	+40.404%
2025-03-13	22.2000	22.725000	21.7000	21.8300	-0.183%	33,565	+43.106%
2025-03-12	21.9200	22.030000	21.5900	21.8700	-0.319%	66,611	+42.844%
2025-03-11	22.2000	22.370000	21.9000	21.9400	-1.216%	32,646	+42.388%
2025-03-10	22.8000	22.960000	22.1700	22.2100	-3.224%	34,038	+40.657%
2025-03-07	23.0500	23.470000	22.7600	22.9500	-0.864%	52,945	+36.122%
2025-03-06	23.3500	23.810000	23.0600	23.1500	-1.489%	44,286	+34.946%
2025-03-05	23.9600	24.040000	23.5000	23.5000	-1.177%	36,125	+32.936%
2025-03-04	24.0400	24.330000	23.7400	23.7800	-2.059%	35,538	+31.371%
2025-03-03	24.5100	24.590000	24.2000	24.2800	-1.019%	35,315	+28.666%
2025-02-28	24.4000	25.060000	24.4000	24.5300	-0.081%	44,667	+27.354%
2025-02-27	25.4000	25.400000	24.5400	24.5500	-0.284%	16,842	+27.251%
2025-02-26	24.9500	24.950000	24.5350	24.6200	-0.405%	23,402	+26.889%
2025-02-25	24.7900	25.150000	24.6400	24.7200	-0.483%	17,404	+26.375%
2025-02-24	25.0600	25.080000	24.6500	24.8400	-0.680%	22,125	+25.765%
2025-02-21	25.2500	25.500000	25.0000	25.0100	-1.535%	26,061	+24.910%
2025-02-20	25.5500	25.820000	25.0301	25.4000	-1.627%	26,412	+22.992%
2025-02-19	25.6800	26.000000	25.5800	25.8200	0.000%	21,942	+20.991%

.dark-mode .fl0jpB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fl0jpB{ color: #333333; background-color: white; border: 2px solid #333333; }FXNCFIRST NATL CORP STRASBURG VAstock NASDAQ

FXNC
FIRST NATL CORP STRASBURG VA
stock NASDAQ