Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fauquier Bankshares (NQ: FBSS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 13.46 13.47 13.46 13.47 1,782 +0.14(+1.04%)
Jan 28, 2016 13.33 13.33 13.33 13.33 219 -0.00(-0.00%)
Jan 22, 2016 13.33 13.33 13.33 13.33 575 -0.17(-1.29%)
Jan 21, 2016 13.50 13.50 13.50 13.50 115 +0.30(+2.24%)
Jan 20, 2016 13.38 13.38 13.09 13.21 7,077 -0.17(-1.30%)
Jan 15, 2016 13.60 13.38 13.38 13.38 28 -0.13(-0.98%)
Jan 13, 2016 13.38 13.51 13.51 13.51 214 +0.12(+0.92%)
Jan 11, 2016 13.39 13.39 13.39 13.39 575 -0.08(-0.57%)
Jan 07, 2016 13.60 13.47 13.47 13.47 74 -0.01(-0.07%)
Jan 06, 2016 13.60 13.60 13.48 13.48 470 -0.15(-1.08%)
Jan 05, 2016 13.63 13.63 13.63 13.63 279 -0.22(-1.56%)
Jan 04, 2016 13.85 13.85 13.84 13.84 2,244 +0.59(+4.46%)
Dec 31, 2015 13.25 13.25 13.25 13.25 5,639 +0.17(+1.26%)
Dec 30, 2015 13.09 13.09 13.09 13.09 1,217 -0.17(-1.25%)
Dec 29, 2015 13.25 13.25 13.25 13.25 384 +0.08(+0.59%)
Dec 28, 2015 13.29 13.29 13.17 13.17 1,290 -0.08(-0.59%)
Dec 24, 2015 13.37 13.25 13.25 13.25 5,178 -0.04(-0.33%)
Dec 23, 2015 13.29 13.29 13.29 13.29 115 +0.12(+0.92%)
Dec 21, 2015 13.17 13.17 13.17 13.17 21 -0.30(-2.19%)
Dec 18, 2015 13.36 13.47 13.36 13.47 690 +0.43(+3.33%)
Dec 17, 2015 13.03 13.03 13.03 13.03 1,252 +0.00(+0.01%)
Dec 15, 2015 13.03 13.03 13.03 13.03 97 -0.00(-0.00%)
Dec 11, 2015 13.03 13.03 13.03 13.03 345 +0.14(+1.08%)
Dec 09, 2015 12.80 12.89 12.89 12.89 23 +0.10(+0.81%)
Dec 07, 2015 12.80 12.79 12.79 12.79 2,320 -0.12(-0.93%)
Dec 02, 2015 12.91 12.91 12.91 12.91 116 -0.02(-0.13%)
Dec 01, 2015 12.91 12.93 12.91 12.93 233 -0.12(-0.92%)
Nov 27, 2015 13.05 13.05 13.05 13.05 91 -0.05(-0.39%)
Nov 25, 2015 13.10 13.10 13.10 13.10 232 -0.44(-3.25%)
Nov 23, 2015 13.54 13.54 13.54 13.54 232 -0.00(-0.00%)
Nov 19, 2015 13.54 13.54 13.54 13.54 232 +0.88(+6.95%)
Nov 10, 2015 13.10 12.66 12.66 12.66 348 -0.27(-2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.