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 31, 2017 15.14 15.20 15.14 15.20 4,348 +0.07(+0.44%)
Jan 25, 2017 15.13 15.13 15.13 0 +0.25(+1.66%)
Jan 24, 2017 15.11 15.11 14.88 14.88 1,370 -0.10(-0.66%)
Jan 23, 2017 15.13 15.15 14.90 14.98 2,970 +0.10(+0.66%)
Jan 18, 2017 14.88 14.88 14.88 214 -0.12(-0.80%)
Jan 17, 2017 14.67 15.15 14.67 15.00 1,842 +0.37(+2.51%)
Jan 13, 2017 14.64 14.64 14.64 0 -0.10(-0.65%)
Jan 12, 2017 15.13 15.13 14.55 14.73 60,580 +0.10(+0.69%)
Jan 10, 2017 14.63 14.63 14.63 44 -0.43(-2.87%)
Jan 09, 2017 15.13 15.18 15.06 15.06 1,115 -0.12(-0.76%)
Jan 05, 2017 15.18 15.18 15.18 10 +0.39(+2.61%)
Jan 04, 2017 14.76 15.11 14.76 14.79 2,716 -0.27(-1.79%)
Jan 03, 2017 14.53 15.06 14.53 15.06 5,425 +0.13(+0.90%)
Dec 29, 2016 14.93 14.93 14.93 0 -0.06(-0.40%)
Dec 28, 2016 15.05 15.05 14.92 14.99 545 +0.50(+3.42%)
Dec 23, 2016 14.49 14.49 14.49 137 -0.25(-1.67%)
Dec 22, 2016 14.48 14.74 14.48 14.74 3,214 +0.05(+0.36%)
Dec 21, 2016 14.74 14.74 13.98 14.69 3,081 +0.25(+1.74%)
Dec 20, 2016 14.44 14.53 14.44 14.44 1,612 +0.09(+0.63%)
Dec 19, 2016 14.35 14.36 14.35 14.35 980 -0.32(-2.20%)
Dec 16, 2016 14.67 14.67 14.67 14.67 317 +0.04(+0.25%)
Dec 12, 2016 14.63 14.63 14.63 0 +0.26(+1.80%)
Dec 08, 2016 14.37 14.37 14.37 0 +0.12(+0.87%)
Dec 07, 2016 14.33 14.48 14.25 14.25 5,633 -0.08(-0.56%)
Dec 06, 2016 14.33 14.33 14.25 14.33 6,691 -0.03(-0.21%)
Dec 05, 2016 14.24 14.36 14.24 14.36 16,315 +0.03(+0.21%)
Dec 02, 2016 14.00 14.33 14.00 14.33 4,365 +0.04(+0.31%)
Dec 01, 2016 14.33 14.37 14.24 14.29 5,223 +0.02(+0.14%)
Nov 30, 2016 14.27 14.27 14.27 14.27 899 +0.03(+0.23%)
Nov 29, 2016 14.15 14.23 14.15 14.23 18,388 +0.08(+0.57%)
Nov 28, 2016 13.97 14.15 13.97 14.15 7,769 +0.18(+1.27%)
Nov 25, 2016 13.97 13.97 13.93 13.97 3,599 -0.03(-0.19%)
Nov 23, 2016 14.00 14.00 14.00 0 +0.16(+1.16%)
Nov 22, 2016 13.80 13.84 13.78 13.84 8,827 +0.13(+0.97%)
Nov 21, 2016 13.64 13.72 13.64 13.71 4,714 +0.06(+0.46%)
Nov 18, 2016 13.75 13.75 13.64 13.64 1,349 -0.06(-0.45%)
Nov 17, 2016 13.71 13.71 13.63 13.71 10,294 +0.00(+0.03%)
Nov 16, 2016 13.69 13.71 13.69 13.70 3,476 +0.12(+0.85%)
Nov 15, 2016 13.33 13.59 13.33 13.59 3,357 +0.01(+0.10%)
Nov 14, 2016 13.74 13.74 13.53 13.57 6,233 +0.00(+0.00%)
Nov 11, 2016 13.45 13.57 13.45 13.57 23,417 +0.12(+0.93%)
Nov 10, 2016 13.47 13.47 13.45 13.45 506 -0.28(-2.07%)
Nov 08, 2016 13.73 13.73 13.73 0 +0.38(+2.87%)
Nov 07, 2016 13.44 13.44 13.35 13.35 694 -0.03(-0.20%)
Nov 03, 2016 13.38 13.38 13.38 87 +0.02(+0.13%)
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.