5 DAY PERFORMANCE
-13.85%
1 MONTH PERFORMANCE
-12.68%
3 MONTH PERFORMANCE
-17.48%
6 MONTH PERFORMANCE
-4.58%
YEAR-TO-DATE PERFORMANCE
+3.96%
1 YEAR PERFORMANCE
+14.34%
First National Corp. (Strasburg, VA) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $32.00 | $30.35 (-5.16%) | $32.26 | $30.35 | 21.20 K | $274.67 M |
| 11/04/2026 | $31.67 | $31.52 (-0.47%) | $32.00 | $31.23 | 25.71 K | $285.26 M |
| 11/03/2026 | $31.43 | $30.99 (-1.4%) | $31.43 | $30.58 | 15.90 K | $280.46 M |
| 11/02/2026 | $30.61 | $31.36 (2.45%) | $31.45 | $30.20 | 12.10 K | $283.81 M |
| 10/30/2026 | $30.92 | $30.46 (-1.49%) | $30.92 | $30.25 | 16.70 K | $275.66 M |
| 10/29/2026 | $31.01 | $30.93 (-0.26%) | $31.49 | $30.81 | 15.72 K | $279.92 M |
| 10/28/2026 | $31.60 | $30.85 (-2.37%) | $31.75 | $30.80 | 22.93 K | $279.19 M |
| 10/27/2026 | $30.64 | $31.45 (2.64%) | $31.98 | $30.62 | 43.33 K | $284.62 M |
| 10/26/2026 | $30.12 | $30.20 (0.27%) | $30.58 | $29.48 | 22.90 K | $273.31 M |
| 10/23/2026 | $30.40 | $29.98 (-1.38%) | $30.40 | $29.09 | 29.40 K | $271.32 M |
| 10/22/2026 | $29.45 | $29.85 (1.36%) | $29.93 | $29.45 | 19.42 K | $270.14 M |
| 10/21/2026 | $29.84 | $29.51 (-1.11%) | $29.84 | $28.94 | 15.50 K | $267.07 M |
| 10/20/2026 | $30.07 | $29.68 (-1.3%) | $30.11 | $29.62 | 14.50 K | $268.61 M |
| 10/19/2026 | $29.60 | $29.41 (-0.64%) | $30.05 | $29.26 | 16.41 K | $266.16 M |
| 10/16/2026 | $29.48 | $29.56 (0.27%) | $29.81 | $29.29 | 16.90 K | $267.12 M |
| 10/15/2026 | $29.47 | $29.42 (-0.17%) | $29.96 | $29.42 | 11.90 K | $265.85 M |
| 10/14/2026 | $29.03 | $29.06 (0.1%) | $30.00 | $29.01 | 25.70 K | $262.60 M |
| 10/13/2026 | $29.75 | $29.44 (-1.04%) | $29.80 | $29.01 | 24.52 K | $266.03 M |
| 10/12/2026 | $29.29 | $29.73 (1.5%) | $30.02 | $29.02 | 15.95 K | $268.65 M |
| 10/09/2026 | $29.67 | $29.46 (-0.71%) | $29.70 | $29.41 | 9.41 K | $266.21 M |
| 10/08/2026 | $29.51 | $29.97 (1.56%) | $30.08 | $29.51 | 15.71 K | $270.82 M |
| 10/07/2026 | $29.90 | $29.53 (-1.24%) | $30.20 | $29.45 | 16.84 K | $266.85 M |
| 10/06/2026 | $30.05 | $30.05 (0%) | $30.31 | $29.97 | 10.10 K | $271.55 M |
| 10/05/2026 | $30.10 | $29.96 (-0.47%) | $30.12 | $29.79 | 19.60 K | $270.73 M |
| 10/02/2026 | $29.84 | $30.06 (0.74%) | $30.32 | $29.74 | 11.50 K | $271.64 M |
| 10/01/2026 | $29.12 | $29.63 (1.75%) | $29.73 | $28.48 | 14.21 K | $267.75 M |
| 09/30/2026 | $29.81 | $29.38 (-1.44%) | $29.81 | $29.34 | 19.80 K | $265.49 M |
| 09/29/2026 | $30.03 | $29.91 (-0.4%) | $30.22 | $29.75 | 20.70 K | $270.28 M |
| 09/28/2026 | $29.43 | $29.98 (1.87%) | $30.28 | $28.10 | 71.00 K | $270.91 M |
| 09/25/2026 | $27.45 | $29.38 (7.03%) | $29.84 | $27.45 | 82.24 K | $265.49 M |
| 09/24/2026 | $29.58 | $29.63 (0.17%) | $29.63 | $29.11 | 19.52 K | $267.75 M |
| 09/23/2026 | $30.20 | $29.40 (-2.65%) | $30.40 | $29.25 | 15.40 K | $265.67 M |
| 09/22/2026 | $30.62 | $30.46 (-0.52%) | $30.70 | $30.23 | 29.40 K | $275.25 M |
| 09/21/2026 | $30.98 | $30.62 (-1.16%) | $30.98 | $30.45 | 19.82 K | $276.70 M |
| 09/18/2026 | $30.87 | $30.91 (0.13%) | $31.17 | $30.77 | 42.50 K | $279.32 M |
| 09/17/2026 | $31.31 | $30.87 (-1.41%) | $31.31 | $30.85 | 14.40 K | $278.96 M |
| 09/16/2026 | $31.56 | $30.85 (-2.25%) | $31.57 | $30.61 | 20.80 K | $278.78 M |
| 09/15/2026 | $31.33 | $31.55 (0.7%) | $32.01 | $31.33 | 19.80 K | $285.10 M |
| 09/14/2026 | $31.09 | $31.45 (1.16%) | $31.54 | $30.92 | 22.22 K | $284.20 M |
| 09/11/2026 | $31.08 | $31.06 (-0.06%) | $31.36 | $30.59 | 30.70 K | $280.67 M |
| 09/10/2026 | $30.87 | $30.91 (0.13%) | $31.25 | $30.57 | 21.80 K | $279.32 M |
| 09/09/2026 | $30.43 | $30.87 (1.45%) | $30.98 | $30.43 | 25.94 K | $278.96 M |
| 09/08/2026 | $31.41 | $30.72 (-2.2%) | $31.61 | $30.53 | 18.12 K | $277.60 M |
| 09/04/2026 | $30.79 | $31.60 (2.63%) | $31.65 | $30.79 | 38.60 K | $285.55 M |
| 09/03/2026 | $31.05 | $30.98 (-0.23%) | $31.17 | $30.67 | 18.43 K | $279.95 M |
| 09/02/2026 | $29.99 | $30.89 (3%) | $31.08 | $29.99 | 25.40 K | $279.14 M |
| 09/01/2026 | $30.58 | $30.30 (-0.92%) | $31.61 | $30.10 | 16.64 K | $273.81 M |
| 08/31/2026 | $30.54 | $30.55 (0.03%) | $31.32 | $30.32 | 32.73 K | $276.06 M |
| 08/28/2026 | $30.88 | $30.77 (-0.36%) | $31.08 | $30.70 | 16.00 K | $278.05 M |
| 08/27/2026 | $30.72 | $31.07 (1.14%) | $31.62 | $30.64 | 30.40 K | $280.76 M |
| 08/26/2026 | $31.02 | $30.89 (-0.42%) | $31.46 | $30.67 | 19.20 K | $279.14 M |
| 08/25/2026 | $31.00 | $31.10 (0.32%) | $31.50 | $30.37 | 32.23 K | $281.03 M |
| 08/24/2026 | $32.11 | $31.08 (-3.21%) | $32.60 | $30.74 | 26.90 K | $280.85 M |
| 08/21/2026 | $31.02 | $31.04 (0.06%) | $31.28 | $30.35 | 67.82 K | $280.49 M |
| 08/20/2026 | $30.39 | $31.01 (2.04%) | $31.21 | $30.39 | 24.65 K | $280.22 M |
| 08/19/2026 | $32.04 | $30.73 (-4.09%) | $32.20 | $30.73 | 21.10 K | $277.69 M |
| 08/18/2026 | $32.10 | $32.07 (-0.09%) | $32.79 | $31.99 | 56.00 K | $289.80 M |
| 08/17/2026 | $32.10 | $31.77 (-1.03%) | $32.16 | $31.50 | 95.94 K | $287.09 M |
| 08/14/2026 | $31.98 | $31.88 (-0.31%) | $32.10 | $31.72 | 15.20 K | $288.08 M |
| 08/13/2026 | $32.21 | $32.17 (-0.12%) | $32.24 | $31.93 | 11.83 K | $290.70 M |
| 08/12/2026 | $32.26 | $31.88 (-1.18%) | $32.39 | $31.57 | 34.80 K | $288.08 M |
| 08/11/2026 | $31.32 | $32.04 (2.3%) | $32.04 | $31.18 | 29.70 K | $289.53 M |
| 08/10/2026 | $31.52 | $31.24 (-0.89%) | $31.80 | $31.07 | 17.41 K | $282.30 M |
| 08/07/2026 | $31.84 | $31.78 (-0.19%) | $32.30 | $31.42 | 31.20 K | $287.18 M |
| 08/06/2026 | $31.79 | $31.80 (0.03%) | $32.32 | $31.45 | 46.20 K | $287.36 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
