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, 2020 20.00 20.00 20.00 20.00 311 -0.22(-1.11%)
Jan 30, 2020 20.25 20.26 20.22 20.22 4,202 -0.17(-0.82%)
Jan 29, 2020 20.46 20.46 20.32 20.39 3,355 +0.14(+0.71%)
Jan 28, 2020 20.25 20.25 20.25 2 +0.00(+0.00%)
Jan 27, 2020 20.37 20.87 20.25 20.25 1,176 +0.03(+0.14%)
Jan 24, 2020 20.12 20.22 20.07 20.22 12,672 +1.06(+5.53%)
Jan 23, 2020 20.57 20.57 19.08 19.16 16,024 -1.41(-6.84%)
Jan 22, 2020 20.87 20.93 20.56 20.56 7,635 -0.15(-0.74%)
Jan 21, 2020 20.94 20.94 20.72 20.72 3,278 -0.07(-0.35%)
Jan 17, 2020 20.79 20.79 20.79 20.79 519 +0.26(+1.24%)
Jan 16, 2020 20.53 20.53 20.53 4 +0.00(+0.00%)
Jan 15, 2020 20.53 20.53 20.53 54 +0.00(+0.00%)
Jan 14, 2020 20.53 20.53 20.53 127 +0.00(+0.00%)
Jan 13, 2020 20.53 20.53 20.53 20.53 325 +0.01(+0.05%)
Jan 10, 2020 20.56 20.56 20.52 20.52 831 -0.17(-0.84%)
Jan 09, 2020 20.70 20.70 20.70 3 +0.00(+0.00%)
Jan 08, 2020 20.42 20.70 20.42 20.70 7,268 +0.19(+0.94%)
Jan 07, 2020 20.89 20.97 20.42 20.51 5,000 -0.66(-3.14%)
Jan 06, 2020 21.17 21.17 21.17 21.17 234 +0.35(+1.66%)
Jan 03, 2020 20.82 21.33 20.82 20.82 415 -0.36(-1.68%)
Jan 02, 2020 21.17 21.18 20.88 21.18 3,426 +0.73(+3.58%)
Dec 31, 2019 20.45 20.45 20.45 20.45 311 -0.14(-0.67%)
Dec 30, 2019 20.58 20.58 20.58 20.58 705 -0.10(-0.47%)
Dec 27, 2019 20.68 20.68 20.68 20.68 207 +0.44(+2.15%)
Dec 26, 2019 20.25 20.25 20.25 1 +0.00(+0.00%)
Dec 23, 2019 20.25 20.25 20.25 0 +0.03(+0.14%)
Dec 20, 2019 20.22 20.22 20.22 20.22 207 +0.00(+0.00%)
Dec 19, 2019 20.00 20.22 19.59 20.22 4,233 +0.30(+1.50%)
Dec 18, 2019 19.56 20.18 19.56 19.92 2,622 +0.32(+1.62%)
Dec 17, 2019 19.58 19.60 19.58 19.60 424 -0.57(-2.83%)
Dec 16, 2019 20.02 20.17 19.93 20.17 1,578 +0.24(+1.22%)
Dec 13, 2019 19.32 19.93 19.32 19.93 1,765 -0.29(-1.43%)
Dec 12, 2019 19.48 20.22 19.37 20.22 2,340 +0.64(+3.28%)
Dec 11, 2019 19.31 19.61 19.28 19.57 3,235 -0.10(-0.52%)
Dec 10, 2019 19.67 19.98 19.67 19.68 2,085 +0.16(+0.81%)
Dec 09, 2019 19.75 19.75 19.27 19.52 1,225 -0.20(-1.02%)
Dec 06, 2019 19.72 19.72 19.72 19.72 522 -0.04(-0.19%)
Dec 05, 2019 19.76 19.76 19.76 19.76 448 +0.51(+2.63%)
Dec 04, 2019 19.25 19.25 19.25 19.25 289 -0.36(-1.85%)
Dec 03, 2019 19.61 19.61 19.61 1 +0.00(+0.00%)
Dec 02, 2019 19.61 19.61 19.61 105 +0.00(+0.00%)
Nov 27, 2019 19.61 19.61 19.61 0 +0.13(+0.66%)
Nov 26, 2019 19.49 19.49 19.49 27 +0.00(+0.00%)
Nov 25, 2019 19.38 19.49 19.38 19.49 876 +0.11(+0.57%)
Nov 22, 2019 19.45 19.49 19.38 19.38 313 +0.47(+2.48%)
Nov 21, 2019 18.91 18.91 18.91 415 +0.00(+0.00%)
Nov 20, 2019 19.30 19.61 18.91 18.91 3,144 -0.23(-1.20%)
Nov 19, 2019 19.14 19.14 19.14 53 +0.00(+0.00%)
Nov 18, 2019 19.10 19.14 18.95 19.14 4,402 +0.10(+0.50%)
Nov 15, 2019 19.01 19.04 19.01 19.04 313 -0.15(-0.77%)
Nov 14, 2019 19.19 19.19 19.19 2 +0.00(+0.00%)
Nov 13, 2019 18.76 19.25 18.76 19.19 6,610 +0.05(+0.27%)
Nov 12, 2019 18.99 19.14 18.99 19.14 1,425 +0.17(+0.91%)
Nov 11, 2019 18.96 18.96 18.96 18.96 358 -0.17(-0.90%)
Nov 08, 2019 19.14 19.14 19.14 33 +0.00(+0.00%)
Nov 07, 2019 18.96 19.14 18.96 19.14 1,916 +0.17(+0.91%)
Nov 06, 2019 18.96 18.96 18.96 14 +0.00(+0.00%)
Nov 05, 2019 18.97 18.97 18.96 18.96 553 +0.01(+0.05%)
Nov 04, 2019 18.95 18.95 18.95 59 +0.00(+0.00%)
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.