MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FXNC — FIRST NATL CORP STRASBURG VA
NasdaqFIRST NATL CORP STRASBURG VA
$30.06
+0.43(+1.45%)
- O
- 29.84
- H
- 30.32
- L
- 29.74
- V
- 11.48K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.06
Period Return+52.59%
Period High$33.24
Period Low$18.31
Avg Daily Volume42.9K
Total Trading Days365
FXNC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.84 | $30.32 | $29.74 | $30.06 | +$0.43 | +1.45% | 11,485 | $29.99 | $29.74 $30.32 |
| Oct 1, 2026 | $29.12 | $29.73 | $28.48 | $29.63 | +$0.25 | +0.85% | 14,206 | $29.49 | $28.48 $29.73 |
| Sep 30, 2026 | $29.81 | $29.81 | $29.34 | $29.38 | $-0.53 | -1.77% | 19,779 | $29.43 | $29.34 $29.81 |
| Sep 29, 2026 | $30.03 | $30.22 | $29.75 | $29.91 | $-0.07 | -0.23% | 20,673 | $29.97 | $29.75 $30.22 |
| Sep 28, 2026 | $29.43 | $30.28 | $28.10 | $29.98 | +$0.60 | +2.04% | 70,957 | $29.45 | $28.10 $30.28 |
| Sep 25, 2026 | $27.45 | $29.84 | $27.45 | $29.38 | $-0.25 | -0.84% | 82,239 | $29.47 | $27.45 $29.84 |
| Sep 24, 2026 | $29.58 | $29.63 | $29.11 | $29.63 | +$0.23 | +0.78% | 19,519 | $29.55 | $29.11 $29.63 |
| Sep 23, 2026 | $30.20 | $30.40 | $29.25 | $29.40 | $-1.06 | -3.48% | 15,396 | $29.70 | $29.25 $30.40 |
| Sep 22, 2026 | $30.62 | $30.70 | $30.23 | $30.46 | $-0.16 | -0.52% | 29,376 | $30.46 | $30.23 $30.70 |
| Sep 21, 2026 | $30.98 | $30.98 | $30.45 | $30.62 | $-0.29 | -0.94% | 19,824 | $30.61 | $30.45 $30.98 |
| Sep 18, 2026 | $30.87 | $31.17 | $30.77 | $30.91 | +$0.04 | +0.13% | 42,495 | $30.94 | $30.77 $31.17 |
| Sep 17, 2026 | $31.31 | $31.31 | $30.85 | $30.87 | +$0.02 | +0.06% | 14,373 | $31.03 | $30.85 $31.31 |
| Sep 16, 2026 | $31.56 | $31.57 | $30.61 | $30.85 | $-0.70 | -2.22% | 20,805 | $30.98 | $30.61 $31.57 |
| Sep 15, 2026 | $31.33 | $32.01 | $31.33 | $31.55 | +$0.10 | +0.32% | 19,792 | $31.50 | $31.33 $32.01 |
| Sep 14, 2026 | $31.09 | $31.54 | $30.92 | $31.45 | +$0.39 | +1.26% | 22,217 | $31.37 | $30.92 $31.54 |
| Sep 11, 2026 | $31.08 | $31.36 | $30.59 | $31.06 | +$0.15 | +0.49% | 30,677 | $30.99 | $30.59 $31.36 |
| Sep 10, 2026 | $30.87 | $31.25 | $30.57 | $30.91 | +$0.04 | +0.13% | 21,777 | $30.87 | $30.57 $31.25 |
| Sep 9, 2026 | $30.43 | $30.98 | $30.43 | $30.87 | +$0.15 | +0.49% | 25,938 | $30.79 | $30.43 $30.98 |
| Sep 8, 2026 | $31.41 | $31.61 | $30.53 | $30.72 | $-0.88 | -2.78% | 18,123 | $30.86 | $30.53 $31.61 |
| Sep 4, 2026 | $30.79 | $31.65 | $30.79 | $31.60 | +$0.62 | +2.00% | 38,596 | $31.22 | $30.79 $31.65 |
| Sep 3, 2026 | $31.05 | $31.17 | $30.67 | $30.98 | +$0.09 | +0.29% | 18,429 | $30.96 | $30.67 $31.17 |
| Sep 2, 2026 | $29.99 | $31.08 | $29.99 | $30.89 | +$0.59 | +1.95% | 25,394 | $30.80 | $29.99 $31.08 |
| Sep 1, 2026 | $30.58 | $31.61 | $30.10 | $30.30 | $-0.25 | -0.82% | 16,639 | $30.52 | $30.10 $31.61 |
| Aug 31, 2026 | $30.54 | $31.32 | $30.32 | $30.55 | $-0.22 | -0.71% | 32,729 | $30.74 | $30.32 $31.32 |
| Aug 28, 2026 | $30.88 | $31.08 | $30.70 | $30.77 | $-0.30 | -0.97% | 15,981 | $30.84 | $30.70 $31.08 |
| Aug 27, 2026 | $30.72 | $31.62 | $30.64 | $31.07 | +$0.18 | +0.58% | 30,387 | $31.09 | $30.64 $31.62 |
| Aug 26, 2026 | $31.02 | $31.46 | $30.67 | $30.89 | $-0.21 | -0.68% | 19,166 | $31.00 | $30.67 $31.46 |
| Aug 25, 2026 | $31.00 | $31.50 | $30.37 | $31.10 | +$0.02 | +0.06% | 32,227 | $30.91 | $30.37 $31.50 |
| Aug 24, 2026 | $32.11 | $32.60 | $30.74 | $31.08 | +$0.04 | +0.13% | 26,877 | $31.12 | $30.74 $32.60 |
| Aug 21, 2026 | $31.02 | $31.28 | $30.35 | $31.04 | +$0.03 | +0.10% | 67,820 | $30.95 | $30.35 $31.28 |