5 DAY PERFORMANCE
-10.63%
1 MONTH PERFORMANCE
-5.68%
3 MONTH PERFORMANCE
-0.34%
6 MONTH PERFORMANCE
+3.06%
YEAR-TO-DATE PERFORMANCE
+3.96%
1 YEAR PERFORMANCE
+42.22%
First National Corp. (Strasburg, VA) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $27.40 | $27.50 (0.36%) | $27.71 | $27.25 | 82.90 K | $248.37 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 | $254.78 M |
| 04/23/2026 | $28.39 | $28.15 (-0.85%) | $28.52 | $28.00 | 69.70 K | $254.24 M |
| 04/22/2026 | $28.71 | $28.36 (-1.22%) | $29.10 | $28.29 | 115.30 K | $256.14 M |
| 04/21/2026 | $29.32 | $28.66 (-2.25%) | $29.62 | $28.61 | 84.90 K | $258.85 M |
| 04/20/2026 | $29.37 | $29.31 (-0.2%) | $29.76 | $29.26 | 141.01 K | $264.72 M |
| 04/17/2026 | $28.76 | $29.45 (2.4%) | $29.85 | $28.66 | 183.83 K | $265.98 M |
| 04/16/2026 | $28.60 | $28.55 (-0.17%) | $28.83 | $28.44 | 64.90 K | $257.85 M |
| 04/15/2026 | $28.66 | $28.66 (0%) | $28.86 | $28.35 | 55.95 K | $258.85 M |
| 04/14/2026 | $28.81 | $28.71 (-0.35%) | $29.04 | $28.47 | 75.80 K | $259.30 M |
| 04/13/2026 | $28.80 | $28.90 (0.35%) | $29.05 | $28.75 | 102.90 K | $261.01 M |
| 04/10/2026 | $29.73 | $28.90 (-2.79%) | $29.73 | $28.70 | 140.32 K | $261.01 M |
| 04/09/2026 | $28.36 | $29.06 (2.47%) | $29.20 | $28.25 | 143.60 K | $262.46 M |
| 04/08/2026 | $28.19 | $28.36 (0.6%) | $28.74 | $28.19 | 101.55 K | $256.14 M |
| 04/07/2026 | $27.67 | $27.65 (-0.07%) | $27.70 | $27.50 | 75.62 K | $249.72 M |
| 04/06/2026 | $27.11 | $27.60 (1.81%) | $27.68 | $27.10 | 79.21 K | $249.27 M |
| 04/02/2026 | $27.01 | $27.15 (0.52%) | $27.30 | $26.77 | 72.60 K | $245.21 M |
| 04/01/2026 | $27.08 | $27.16 (0.3%) | $28.00 | $27.08 | 71.10 K | $245.30 M |
| 03/31/2026 | $26.88 | $26.92 (0.15%) | $27.30 | $26.72 | 47.40 K | $243.13 M |
| 03/30/2026 | $26.66 | $26.67 (0.04%) | $26.75 | $26.51 | 65.80 K | $240.87 M |
| 03/27/2026 | $26.37 | $26.40 (0.11%) | $26.64 | $26.30 | 32.10 K | $238.43 M |
| 03/26/2026 | $26.35 | $26.52 (0.65%) | $26.67 | $26.30 | 23.02 K | $239.52 M |
| 03/25/2026 | $26.69 | $26.57 (-0.45%) | $26.76 | $26.38 | 27.54 K | $239.97 M |
| 03/24/2026 | $26.33 | $26.47 (0.53%) | $26.63 | $26.15 | 43.50 K | $239.07 M |
| 03/23/2026 | $26.42 | $26.33 (-0.34%) | $26.88 | $26.20 | 46.30 K | $237.80 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.
