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, 2018 20.00 20.00 20.00 20.00 380 +0.14(+0.69%)
Jan 30, 2018 19.87 19.86 19.86 9,016 -0.00(-0.00%)
Jan 29, 2018 19.86 19.86 19.86 19.86 895 -0.03(-0.16%)
Jan 26, 2018 19.86 19.89 19.86 19.89 824 -0.06(-0.30%)
Jan 25, 2018 19.95 19.95 19.95 19.95 190 -0.03(-0.17%)
Jan 19, 2018 19.98 19.98 19.98 27 +0.05(+0.28%)
Jan 18, 2018 19.81 20.00 19.81 19.93 1,455 +0.16(+0.83%)
Jan 17, 2018 19.77 19.77 19.72 19.77 3,708 +0.02(+0.09%)
Jan 16, 2018 19.66 19.75 19.66 19.75 589 +0.21(+1.06%)
Jan 12, 2018 19.54 19.54 19.54 0 -0.54(-2.68%)
Jan 11, 2018 20.08 20.08 20.08 20.08 153 +0.77(+4.00%)
Jan 10, 2018 19.31 19.31 19.31 19.31 328 -0.46(-2.32%)
Jan 09, 2018 19.76 19.76 19.76 19.76 653 -0.00(-0.01%)
Jan 08, 2018 19.77 19.80 19.77 19.77 7,624 -0.02(-0.10%)
Jan 05, 2018 19.78 19.79 19.78 19.79 1,194 +0.02(+0.10%)
Jan 03, 2018 19.77 19.77 19.77 5 +0.59(+3.07%)
Jan 02, 2018 20.18 20.13 19.18 19.18 2,487 -0.96(-4.75%)
Dec 29, 2017 20.13 20.13 20.13 0 +0.26(+1.30%)
Dec 28, 2017 20.12 20.12 19.88 19.88 397 +0.29(+1.50%)
Dec 27, 2017 19.58 20.18 19.53 19.58 8,023 +0.30(+1.57%)
Dec 26, 2017 19.37 19.37 19.28 19.28 763 -0.49(-2.46%)
Dec 22, 2017 19.14 19.77 19.14 19.77 933 +0.14(+0.70%)
Dec 21, 2017 19.76 19.77 19.63 19.63 5,118 +0.51(+2.64%)
Dec 20, 2017 19.08 19.21 19.08 19.12 4,334 -0.17(-0.86%)
Dec 18, 2017 19.29 19.29 19.29 22 -0.34(-1.73%)
Dec 15, 2017 19.63 19.63 19.63 19.63 937 -0.37(-1.84%)
Dec 14, 2017 19.70 20.00 19.70 20.00 507 -0.35(-1.72%)
Dec 13, 2017 20.27 20.34 20.27 20.34 563 +0.05(+0.23%)
Dec 12, 2017 20.34 20.34 20.30 20.30 789 -0.05(-0.23%)
Dec 11, 2017 20.34 20.34 20.02 20.34 1,644 +0.99(+5.10%)
Dec 08, 2017 19.35 19.38 19.35 19.36 1,388 +0.01(+0.05%)
Dec 07, 2017 19.11 19.36 19.11 19.35 1,772 +0.24(+1.26%)
Dec 06, 2017 19.11 19.11 19.11 19.11 774 -0.09(-0.49%)
Dec 01, 2017 19.20 19.20 19.20 114 +0.46(+2.44%)
Nov 29, 2017 18.74 18.74 18.74 9 -0.02(-0.10%)
Nov 28, 2017 18.79 18.79 18.76 18.76 1,373 +0.02(+0.10%)
Nov 27, 2017 18.74 18.74 18.74 18.74 168 -0.46(-2.38%)
Nov 24, 2017 19.20 19.20 18.97 19.20 975 +0.04(+0.19%)
Nov 22, 2017 19.08 19.20 19.02 19.17 3,634 +0.19(+1.01%)
Nov 21, 2017 18.97 18.97 18.97 18.97 212 +0.00(+0.00%)
Nov 20, 2017 18.97 18.97 18.97 18.97 6,272 -0.09(-0.48%)
Nov 17, 2017 19.06 19.06 19.06 19.06 27,472 +0.09(+0.45%)
Nov 16, 2017 18.98 18.98 18.98 18.98 1,137 +0.19(+1.00%)
Nov 15, 2017 18.79 18.79 18.79 18.79 129 -0.02(-0.12%)
Nov 14, 2017 18.81 18.81 18.81 18.81 164 -0.21(-1.08%)
Nov 13, 2017 18.74 19.02 18.74 19.02 57,855 +0.22(+1.17%)
Nov 10, 2017 18.97 18.97 18.80 18.80 5,608 +0.02(+0.10%)
Nov 09, 2017 18.78 18.78 18.77 18.78 426 -0.07(-0.35%)
Nov 07, 2017 18.85 18.85 18.85 16 +0.10(+0.55%)
Nov 06, 2017 18.79 18.79 18.74 18.74 1,289 -0.05(-0.24%)
Nov 03, 2017 19.09 19.09 18.74 18.79 2,131 +0.05(+0.24%)
Nov 02, 2017 18.97 18.97 18.74 18.74 3,385 -0.23(-1.20%)
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.