5 DAY PERFORMANCE
-14.94%
1 MONTH PERFORMANCE
-15.46%
3 MONTH PERFORMANCE
-10.63%
6 MONTH PERFORMANCE
+1.31%
YEAR-TO-DATE PERFORMANCE
+3.96%
1 YEAR PERFORMANCE
+9.79%
First National Corp. (Strasburg, VA) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/05/2026 | $32.00 | $31.79 (-0.66%) | $32.07 | $31.25 | 15.40 K | $287.27 M |
| 08/04/2026 | $32.25 | $31.89 (-1.12%) | $32.64 | $31.84 | 35.90 K | $288.17 M |
| 08/03/2026 | $32.21 | $32.37 (0.5%) | $33.24 | $31.79 | 41.20 K | $292.51 M |
| 07/31/2026 | $31.49 | $31.75 (0.83%) | $32.18 | $31.05 | 51.52 K | $286.91 M |
| 07/30/2026 | $31.39 | $31.64 (0.8%) | $31.91 | $30.79 | 18.50 K | $285.91 M |
| 07/29/2026 | $30.99 | $31.36 (1.19%) | $31.83 | $30.95 | 36.60 K | $283.38 M |
| 07/28/2026 | $29.83 | $30.28 (1.51%) | $30.68 | $29.50 | 24.30 K | $273.62 M |
| 07/27/2026 | $29.99 | $29.67 (-1.07%) | $30.00 | $29.49 | 23.90 K | $268.11 M |
| 07/24/2026 | $28.88 | $29.75 (3.01%) | $30.01 | $28.10 | 30.40 K | $268.69 M |
| 07/23/2026 | $28.57 | $28.91 (1.19%) | $29.59 | $26.29 | 42.10 K | $261.10 M |
| 07/22/2026 | $29.28 | $29.03 (-0.85%) | $29.29 | $28.50 | 28.11 K | $262.19 M |
| 07/21/2026 | $29.22 | $29.51 (0.99%) | $29.52 | $28.97 | 28.63 K | $266.52 M |
| 07/20/2026 | $29.73 | $29.44 (-0.98%) | $30.10 | $28.43 | 46.60 K | $265.89 M |
| 07/17/2026 | $30.08 | $29.51 (-1.89%) | $30.63 | $28.32 | 46.31 K | $266.52 M |
| 07/16/2026 | $28.95 | $30.36 (4.87%) | $30.51 | $28.95 | 56.60 K | $274.20 M |
| 07/15/2026 | $29.47 | $29.49 (0.07%) | $29.88 | $28.95 | 45.31 K | $266.34 M |
| 07/14/2026 | $29.21 | $29.23 (0.07%) | $29.61 | $29.09 | 30.50 K | $263.99 M |
| 07/13/2026 | $29.31 | $29.28 (-0.1%) | $29.83 | $29.23 | 42.78 K | $264.44 M |
| 07/10/2026 | $29.35 | $29.23 (-0.41%) | $29.35 | $29.00 | 17.44 K | $263.99 M |
| 07/09/2026 | $28.82 | $29.31 (1.7%) | $29.51 | $28.82 | 33.54 K | $264.72 M |
| 07/08/2026 | $29.28 | $28.92 (-1.23%) | $29.90 | $28.55 | 41.84 K | $261.19 M |
| 07/07/2026 | $29.83 | $29.30 (-1.78%) | $30.27 | $29.25 | 44.84 K | $264.63 M |
| 07/06/2026 | $29.92 | $29.64 (-0.94%) | $30.42 | $29.13 | 27.80 K | $267.70 M |
| 07/02/2026 | $30.94 | $30.04 (-2.91%) | $31.08 | $29.94 | 30.82 K | $271.31 M |
| 07/01/2026 | $30.02 | $30.94 (3.06%) | $31.21 | $29.94 | 59.20 K | $279.44 M |
| 06/30/2026 | $29.90 | $30.02 (0.4%) | $30.15 | $29.20 | 53.70 K | $271.13 M |
| 06/29/2026 | $30.36 | $30.03 (-1.09%) | $30.55 | $29.58 | 69.50 K | $271.22 M |
| 06/26/2026 | $30.10 | $30.54 (1.46%) | $30.56 | $29.63 | 528.31 K | $275.82 M |
| 06/25/2026 | $29.90 | $29.86 (-0.13%) | $30.25 | $29.69 | 58.03 K | $269.68 M |
| 06/24/2026 | $30.04 | $29.95 (-0.3%) | $30.25 | $29.75 | 100.42 K | $270.50 M |
| 06/23/2026 | $29.40 | $29.91 (1.73%) | $30.03 | $29.28 | 158.43 K | $270.13 M |
| 06/22/2026 | $29.47 | $29.35 (-0.41%) | $29.82 | $29.18 | 58.52 K | $265.08 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.
