5 DAY PERFORMANCE
-17.35%
1 MONTH PERFORMANCE
-10.44%
3 MONTH PERFORMANCE
-6.15%
6 MONTH PERFORMANCE
-8.25%
YEAR-TO-DATE PERFORMANCE
+3.96%
1 YEAR PERFORMANCE
+24.83%
First National Corp. (Strasburg, VA) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $32.16 | $31.34 (-2.55%) | $32.16 | $31.34 | 17.76 K | |
| 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 |
| 06/18/2026 | $29.48 | $29.36 (-0.41%) | $29.55 | $29.07 | 192.11 K | $265.17 M |
| 06/17/2026 | $29.60 | $29.04 (-1.89%) | $29.79 | $28.90 | 60.40 K | $262.28 M |
| 06/16/2026 | $29.45 | $29.55 (0.34%) | $30.00 | $29.20 | 65.70 K | $266.88 M |
| 06/15/2026 | $30.36 | $29.29 (-3.52%) | $30.86 | $29.17 | 82.13 K | $264.54 M |
| 06/12/2026 | $29.60 | $30.19 (1.99%) | $30.30 | $29.60 | 92.40 K | $272.66 M |
| 06/11/2026 | $29.70 | $29.56 (-0.47%) | $30.01 | $29.15 | 56.61 K | $266.97 M |
| 06/10/2026 | $29.72 | $29.53 (-0.64%) | $30.51 | $29.50 | 80.30 K | $266.70 M |
| 06/09/2026 | $29.24 | $29.48 (0.82%) | $30.40 | $29.15 | 69.30 K | $266.25 M |
| 06/08/2026 | $29.06 | $29.16 (0.34%) | $29.36 | $28.90 | 66.80 K | $263.36 M |
| 06/05/2026 | $28.34 | $29.06 (2.54%) | $29.45 | $28.34 | 103.80 K | $262.46 M |
| 06/04/2026 | $27.92 | $28.34 (1.5%) | $28.39 | $27.92 | 80.34 K | $255.96 M |
| 06/03/2026 | $28.04 | $27.52 (-1.85%) | $28.50 | $27.46 | 42.50 K | $248.55 M |
| 06/02/2026 | $27.87 | $28.21 (1.22%) | $28.25 | $27.80 | 81.80 K | $254.78 M |
| 06/01/2026 | $27.65 | $27.81 (0.58%) | $27.98 | $26.97 | 48.60 K | $251.17 M |
| 05/29/2026 | $27.91 | $27.80 (-0.39%) | $28.35 | $27.69 | 62.70 K | $251.08 M |
| 05/28/2026 | $28.01 | $28.04 (0.11%) | $28.44 | $27.97 | 88.60 K | $253.25 M |
| 05/27/2026 | $27.91 | $28.00 (0.32%) | $28.40 | $27.90 | 55.95 K | $252.88 M |
| 05/26/2026 | $28.00 | $27.94 (-0.21%) | $28.70 | $27.85 | 49.70 K | $252.34 M |
| 05/22/2026 | $27.95 | $27.82 (-0.47%) | $28.28 | $27.72 | 39.35 K | $251.26 M |
| 05/21/2026 | $27.20 | $27.85 (2.39%) | $28.09 | $26.78 | 56.02 K | $251.53 M |
| 05/20/2026 | $27.09 | $27.36 (1%) | $27.61 | $26.62 | 51.45 K | $247.10 M |
| 05/19/2026 | $27.10 | $26.86 (-0.89%) | $27.19 | $26.78 | 80.75 K | $242.59 M |
| 05/18/2026 | $26.57 | $27.01 (1.66%) | $27.15 | $26.55 | 90.84 K | $243.94 M |
| 05/15/2026 | $26.76 | $26.57 (-0.71%) | $27.16 | $26.36 | 49.04 K | $239.97 M |
| 05/14/2026 | $26.79 | $26.92 (0.49%) | $27.76 | $26.65 | 35.70 K | $243.13 M |
| 05/13/2026 | $26.85 | $26.68 (-0.63%) | $27.22 | $26.60 | 46.50 K | $240.96 M |
| 05/12/2026 | $27.13 | $27.00 (-0.48%) | $27.37 | $26.61 | 52.41 K | $243.85 M |
| 05/11/2026 | $28.14 | $27.19 (-3.38%) | $28.14 | $27.18 | 55.00 K | $245.57 M |
| 05/08/2026 | $27.99 | $27.96 (-0.11%) | $28.36 | $27.75 | 100.00 K | $252.52 M |
| 05/07/2026 | $27.47 | $27.96 (1.78%) | $28.44 | $27.47 | 122.20 K | $252.52 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.
