5 DAY PERFORMANCE
-3.32%
1 MONTH PERFORMANCE
-4.93%
3 MONTH PERFORMANCE
-8.25%
6 MONTH PERFORMANCE
+14.34%
YEAR-TO-DATE PERFORMANCE
+3.96%
1 YEAR PERFORMANCE
+34.56%
First National Corp. (Strasburg, VA) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $27.42 | $27.54 (0.44%) | $27.71 | $27.25 | 43.33 K | $249.36 M |
| 05/05/2026 | $26.87 | $27.26 (1.45%) | $27.43 | $26.85 | 119.94 K | $246.20 M |
| 05/04/2026 | $27.18 | $26.85 (-1.21%) | $27.50 | $26.70 | 92.20 K | $242.50 M |
| 05/01/2026 | $26.79 | $27.14 (1.31%) | $27.75 | $26.47 | 95.60 K | $245.12 M |
| 04/30/2026 | $27.69 | $26.72 (-3.5%) | $28.35 | $26.41 | 97.20 K | $241.32 M |
| 04/29/2026 | $28.60 | $27.95 (-2.27%) | $28.80 | $27.80 | 66.53 K | $252.43 M |
| 04/28/2026 | $28.40 | $28.71 (1.09%) | $29.35 | $28.40 | 89.10 K | $259.30 M |
| 04/27/2026 | $28.17 | $28.27 (0.35%) | $28.70 | $28.17 | 71.10 K | $255.32 M |
| 04/24/2026 | $28.10 | $28.21 (0.39%) | $28.50 | $27.85 | 104.60 K | $254.21 M |
| 04/23/2026 | $28.39 | $28.15 (-0.85%) | $28.52 | $28.00 | 69.70 K | $253.67 M |
| 04/22/2026 | $28.71 | $28.36 (-1.22%) | $29.10 | $28.29 | 115.30 K | $255.56 M |
| 04/21/2026 | $29.32 | $28.66 (-2.25%) | $29.62 | $28.61 | 84.90 K | $258.27 M |
| 04/20/2026 | $29.37 | $29.31 (-0.2%) | $29.76 | $29.26 | 141.01 K | $264.12 M |
| 04/17/2026 | $28.76 | $29.45 (2.4%) | $29.85 | $28.66 | 183.83 K | $265.39 M |
| 04/16/2026 | $28.60 | $28.55 (-0.17%) | $28.83 | $28.44 | 64.90 K | $257.27 M |
| 04/15/2026 | $28.66 | $28.66 (0%) | $28.86 | $28.35 | 55.95 K | $258.27 M |
| 04/14/2026 | $28.81 | $28.71 (-0.35%) | $29.04 | $28.47 | 75.80 K | $258.72 M |
| 04/13/2026 | $28.80 | $28.90 (0.35%) | $29.05 | $28.75 | 102.90 K | $260.43 M |
| 04/10/2026 | $29.73 | $28.90 (-2.79%) | $29.73 | $28.70 | 140.32 K | $260.43 M |
| 04/09/2026 | $28.36 | $29.06 (2.47%) | $29.20 | $28.25 | 143.60 K | $261.87 M |
| 04/08/2026 | $28.19 | $28.36 (0.6%) | $28.74 | $28.19 | 101.55 K | $255.56 M |
| 04/07/2026 | $27.67 | $27.65 (-0.07%) | $27.70 | $27.50 | 75.62 K | $249.16 M |
| 04/06/2026 | $27.11 | $27.60 (1.81%) | $27.68 | $27.10 | 79.21 K | $248.71 M |
| 04/02/2026 | $27.01 | $27.15 (0.52%) | $27.30 | $26.77 | 72.60 K | $244.66 M |
| 04/01/2026 | $27.08 | $27.16 (0.3%) | $28.00 | $27.08 | 71.10 K | $244.75 M |
| 03/31/2026 | $26.88 | $26.92 (0.15%) | $27.30 | $26.72 | 47.40 K | $242.59 M |
| 03/30/2026 | $26.66 | $26.67 (0.04%) | $26.75 | $26.51 | 65.80 K | $240.33 M |
| 03/27/2026 | $26.37 | $26.40 (0.11%) | $26.64 | $26.30 | 32.10 K | $237.90 M |
| 03/26/2026 | $26.35 | $26.52 (0.65%) | $26.67 | $26.30 | 23.02 K | $238.98 M |
| 03/25/2026 | $26.69 | $26.57 (-0.45%) | $26.76 | $26.38 | 27.54 K | $239.43 M |
| 03/24/2026 | $26.33 | $26.47 (0.53%) | $26.63 | $26.15 | 43.50 K | $238.53 M |
| 03/23/2026 | $26.42 | $26.33 (-0.34%) | $26.88 | $26.20 | 46.30 K | $237.27 M |
| 03/20/2026 | $26.12 | $25.90 (-0.84%) | $26.32 | $25.75 | 91.85 K | $233.39 M |
| 03/19/2026 | $25.36 | $26.07 (2.8%) | $26.29 | $25.26 | 54.59 K | $234.93 M |
| 03/18/2026 | $26.03 | $25.46 (-2.19%) | $26.28 | $25.37 | 57.74 K | $229.43 M |
| 03/17/2026 | $26.73 | $26.09 (-2.39%) | $26.80 | $26.05 | 70.40 K | $235.11 M |
| 03/16/2026 | $26.48 | $26.51 (0.11%) | $26.93 | $26.47 | 89.00 K | $238.89 M |
| 03/13/2026 | $26.50 | $26.14 (-1.36%) | $26.96 | $26.13 | 66.61 K | $235.56 M |
| 03/12/2026 | $26.11 | $26.35 (0.92%) | $26.57 | $24.16 | 73.60 K | $237.45 M |
| 03/11/2026 | $26.55 | $26.46 (-0.34%) | $26.82 | $26.08 | 50.14 K | $238.44 M |
| 03/10/2026 | $26.12 | $26.71 (2.26%) | $27.18 | $26.05 | 113.70 K | $240.69 M |
| 03/09/2026 | $26.01 | $26.24 (0.88%) | $26.36 | $25.40 | 85.02 K | $236.46 M |
| 03/06/2026 | $26.18 | $26.34 (0.61%) | $26.40 | $25.83 | 63.11 K | $237.36 M |
| 03/05/2026 | $26.82 | $26.68 (-0.52%) | $26.85 | $26.30 | 72.91 K | $240.42 M |
| 03/04/2026 | $26.80 | $26.76 (-0.15%) | $26.95 | $26.70 | 138.40 K | $241.14 M |
| 03/03/2026 | $26.40 | $26.63 (0.87%) | $26.82 | $26.20 | 66.23 K | $239.97 M |
| 03/02/2026 | $26.20 | $26.80 (2.29%) | $26.91 | $26.00 | 79.10 K | $241.50 M |
| 02/27/2026 | $26.81 | $26.55 (-0.97%) | $27.07 | $26.28 | 53.43 K | $239.25 M |
| 02/26/2026 | $27.20 | $27.26 (0.22%) | $27.69 | $26.95 | 95.60 K | $245.65 M |
| 02/25/2026 | $26.68 | $27.17 (1.84%) | $27.30 | $26.68 | 67.62 K | $244.84 M |
| 02/24/2026 | $26.80 | $26.63 (-0.63%) | $27.23 | $26.50 | 43.91 K | $239.97 M |
| 02/23/2026 | $27.70 | $26.70 (-3.61%) | $28.50 | $26.60 | 65.23 K | $240.60 M |
| 02/20/2026 | $27.60 | $27.71 (0.4%) | $27.97 | $26.99 | 97.70 K | $249.71 M |
| 02/19/2026 | $27.34 | $27.57 (0.84%) | $27.77 | $27.19 | 59.00 K | $248.44 M |
| 02/18/2026 | $28.04 | $27.50 (-1.93%) | $28.31 | $27.50 | 73.90 K | $247.81 M |
| 02/17/2026 | $28.15 | $28.07 (-0.28%) | $28.75 | $28.02 | 55.23 K | $252.95 M |
| 02/13/2026 | $27.89 | $28.21 (1.15%) | $28.76 | $27.52 | 128.00 K | $254.21 M |
| 02/12/2026 | $27.65 | $27.65 (0%) | $27.96 | $27.05 | 78.60 K | $249.16 M |
| 02/11/2026 | $28.03 | $27.48 (-1.96%) | $28.39 | $27.45 | 54.13 K | $247.63 M |
| 02/10/2026 | $28.40 | $27.95 (-1.58%) | $28.57 | $27.92 | 44.82 K | $251.87 M |
| 02/09/2026 | $28.73 | $28.45 (-0.97%) | $28.89 | $28.35 | 57.90 K | $256.37 M |
| 02/06/2026 | $28.46 | $28.60 (0.49%) | $28.83 | $28.24 | 74.43 K | $257.73 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.
