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 (%)
Oct 31, 2017 18.65 18.65 18.49 18.52 1,493 -0.15(-0.78%)
Oct 30, 2017 18.74 18.74 18.66 18.66 496 -0.36(-1.87%)
Oct 27, 2017 18.76 19.02 18.76 19.02 1,381 +0.50(+2.71%)
Oct 26, 2017 18.47 18.52 18.42 18.52 2,319 -0.05(-0.25%)
Oct 25, 2017 18.56 18.56 18.56 18.56 2,222 -0.47(-2.45%)
Oct 24, 2017 18.89 19.20 18.89 19.03 2,443 +0.10(+0.53%)
Oct 23, 2017 18.74 19.17 18.61 18.93 2,774 +0.20(+1.05%)
Oct 20, 2017 18.96 18.96 18.71 18.73 3,418 -0.24(-1.28%)
Oct 19, 2017 18.97 18.97 18.97 18.97 807 +0.14(+0.73%)
Oct 18, 2017 18.71 18.94 18.65 18.84 16,856 +0.12(+0.63%)
Oct 17, 2017 18.29 18.72 18.29 18.72 13,149 +0.40(+2.20%)
Oct 13, 2017 18.31 18.31 18.31 0 +0.00(+0.00%)
Oct 12, 2017 18.31 18.31 18.31 18.31 1,637 +0.03(+0.15%)
Oct 11, 2017 18.29 18.29 18.26 18.29 5,309 -0.37(-1.96%)
Oct 10, 2017 18.74 18.97 18.48 18.65 12,712 -0.63(-3.27%)
Oct 09, 2017 18.43 19.86 17.83 19.28 8,114 +0.77(+4.15%)
Oct 06, 2017 18.20 18.20 18.15 18.52 6,350 +0.00(+0.00%)
Oct 05, 2017 18.20 18.52 18.20 18.52 6,677 +0.39(+2.15%)
Oct 04, 2017 18.12 18.24 17.87 18.13 3,459 +0.00(+0.02%)
Oct 03, 2017 18.25 18.29 17.86 18.12 9,265 +0.05(+0.27%)
Oct 02, 2017 19.03 19.03 17.43 18.07 5,220 -0.08(-0.42%)
Sep 29, 2017 17.01 18.45 16.98 18.15 13,625 +1.23(+7.30%)
Sep 28, 2017 17.03 17.03 16.55 16.92 4,778 +0.09(+0.54%)
Sep 27, 2017 16.73 16.88 16.44 16.82 9,901 -0.34(-1.97%)
Sep 26, 2017 16.71 17.16 16.17 17.16 3,616 +0.46(+2.74%)
Sep 25, 2017 16.37 16.71 16.37 16.71 1,476 +0.16(+0.99%)
Sep 22, 2017 16.72 16.72 16.38 16.54 1,107 -0.01(-0.05%)
Sep 21, 2017 16.69 16.69 16.35 16.55 5,842 +0.09(+0.56%)
Sep 20, 2017 16.46 16.46 16.28 16.46 2,034 -0.27(-1.64%)
Sep 19, 2017 16.68 16.73 16.59 16.73 5,311 +0.41(+2.52%)
Sep 18, 2017 16.23 16.69 16.23 16.32 3,541 +0.18(+1.13%)
Sep 15, 2017 16.78 17.33 16.14 16.14 13,290 -1.23(-7.10%)
Sep 14, 2017 17.13 17.37 16.92 17.37 6,082 +0.34(+1.99%)
Sep 13, 2017 16.53 17.03 16.53 17.03 955 +0.60(+3.65%)
Sep 12, 2017 16.40 16.98 16.17 16.43 8,612 +0.04(+0.22%)
Sep 11, 2017 16.85 16.85 15.72 16.40 697 -0.41(-2.43%)
Sep 08, 2017 16.84 16.84 15.98 16.81 1,986 +0.00(+0.00%)
Sep 07, 2017 16.84 16.84 16.81 16.81 282 +0.50(+3.06%)
Sep 05, 2017 16.31 16.31 16.31 369 -0.05(-0.28%)
Sep 01, 2017 16.15 16.72 15.90 16.35 4,948 +0.45(+2.86%)
Aug 31, 2017 15.90 15.90 15.90 15.90 452 -0.32(-1.96%)
Aug 30, 2017 16.22 15.90 16.22 1,335 +0.32(+2.00%)
Aug 29, 2017 16.04 16.04 15.90 15.90 661 +0.00(+0.00%)
Aug 28, 2017 15.90 17.26 15.90 15.90 1,922 +0.19(+1.23%)
Aug 25, 2017 15.71 15.71 15.71 15.71 243 -0.19(-1.22%)
Aug 23, 2017 15.90 15.90 15.90 8 -0.68(-4.11%)
Aug 22, 2017 16.58 16.61 16.02 16.58 10,574 -0.02(-0.11%)
Aug 21, 2017 16.58 16.63 16.58 16.60 4,194 -0.62(-3.59%)
Aug 18, 2017 17.25 17.26 17.22 17.22 1,030 +0.05(+0.32%)
Aug 17, 2017 17.25 17.25 17.16 17.16 730 -0.10(-0.58%)
Aug 16, 2017 17.49 17.49 17.26 17.26 5,930 +0.00(+0.00%)
Aug 15, 2017 17.26 17.26 17.26 17.26 2,753 +0.00(+0.00%)
Aug 11, 2017 17.26 17.26 17.26 0 +0.00(+0.00%)
Aug 09, 2017 17.26 17.26 17.26 0 +0.05(+0.32%)
Aug 04, 2017 17.21 17.21 17.21 0 -0.37(-2.12%)
Aug 03, 2017 17.58 17.58 17.58 17.58 190 -0.26(-1.48%)
Aug 02, 2017 16.54 17.84 16.54 17.84 2,489 +0.26(+1.50%)
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.