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, 2018 21.52 21.52 21.51 21.51 670 +0.44(+2.09%)
Oct 30, 2018 21.07 21.07 21.07 49 +0.00(+0.00%)
Oct 29, 2018 21.07 21.07 21.07 103 +0.00(+0.00%)
Oct 26, 2018 21.07 21.07 21.07 3 +0.00(+0.00%)
Oct 25, 2018 20.56 21.07 20.56 21.07 616 +0.50(+2.41%)
Oct 24, 2018 21.81 21.81 18.88 20.57 4,606 -2.19(-9.61%)
Oct 23, 2018 22.71 25.14 22.64 22.76 20,153 -0.23(-1.02%)
Oct 22, 2018 22.67 22.99 22.67 22.99 3,025 +0.33(+1.44%)
Oct 19, 2018 22.67 22.67 22.67 22.67 106 +0.00(+0.00%)
Oct 18, 2018 22.81 22.81 22.67 22.67 323 -0.70(-3.00%)
Oct 17, 2018 22.67 23.37 22.67 23.37 361 +0.70(+3.09%)
Oct 16, 2018 22.89 23.32 22.67 22.67 2,178 +0.00(+0.00%)
Oct 15, 2018 22.67 22.78 22.67 22.67 3,108 -0.11(-0.49%)
Oct 12, 2018 22.81 22.81 22.67 22.78 1,711 +0.12(+0.54%)
Oct 11, 2018 22.66 22.66 22.66 22.66 726 -0.01(-0.04%)
Oct 10, 2018 24.28 24.28 22.67 22.67 669 -0.07(-0.29%)
Oct 09, 2018 23.32 23.32 22.67 22.73 1,740 -0.64(-2.72%)
Oct 08, 2018 23.37 23.37 23.37 152 +0.00(+0.00%)
Oct 05, 2018 23.37 23.37 23.37 23.37 534 +0.00(+0.00%)
Oct 04, 2018 23.20 23.37 22.67 23.37 2,086 +0.17(+0.73%)
Oct 03, 2018 23.20 23.20 23.20 196 +0.00(+0.00%)
Oct 02, 2018 23.79 23.79 23.06 23.20 3,506 -0.59(-2.48%)
Oct 01, 2018 24.83 24.83 22.99 23.79 3,774 +0.13(+0.55%)
Sep 28, 2018 23.60 23.66 23.60 23.66 855 +0.24(+1.04%)
Sep 27, 2018 23.41 23.41 23.41 23.41 238 +0.17(+0.73%)
Sep 26, 2018 22.76 23.24 22.76 23.24 1,035 +0.58(+2.55%)
Sep 25, 2018 22.48 22.86 22.33 22.67 10,192 -0.13(-0.57%)
Sep 24, 2018 22.78 23.05 22.64 22.80 1,793 -0.08(-0.37%)
Sep 21, 2018 22.52 23.04 21.97 22.88 36,163 +0.36(+1.58%)
Sep 20, 2018 22.52 22.53 22.52 22.52 891 +0.00(+0.00%)
Sep 19, 2018 23.13 23.13 22.52 22.52 1,244 +0.00(+0.00%)
Sep 18, 2018 23.08 23.59 22.34 22.52 6,637 +0.00(+0.00%)
Sep 17, 2018 22.61 23.00 22.43 22.52 7,832 +0.06(+0.25%)
Sep 14, 2018 22.43 22.90 22.43 22.47 4,279 +0.36(+1.61%)
Sep 13, 2018 22.11 22.11 22.11 22.11 507 +0.26(+1.20%)
Sep 12, 2018 21.85 22.08 21.85 21.85 1,038 +0.00(+0.00%)
Sep 11, 2018 21.94 21.94 21.85 21.85 2,258 +0.00(+0.00%)
Sep 10, 2018 21.43 22.08 21.43 21.85 2,264 +0.00(+0.00%)
Sep 07, 2018 22.13 22.14 21.68 21.85 967 +0.22(+1.03%)
Sep 06, 2018 22.06 22.22 21.63 21.63 5,821 -0.32(-1.44%)
Sep 05, 2018 21.90 22.16 21.46 21.94 4,630 +0.50(+2.34%)
Sep 04, 2018 21.11 21.44 21.11 21.44 1,838 +0.24(+1.14%)
Aug 31, 2018 21.20 21.20 21.20 0 -0.49(-2.27%)
Aug 30, 2018 22.05 22.69 21.57 21.69 6,016 -0.51(-2.31%)
Aug 29, 2018 22.21 22.21 22.21 22.21 409 +0.17(+0.77%)
Aug 28, 2018 22.77 22.77 22.02 22.04 7,103 -0.15(-0.67%)
Aug 27, 2018 21.94 22.46 21.68 22.19 9,663 +0.20(+0.93%)
Aug 24, 2018 22.37 22.38 21.91 21.98 5,162 -0.13(-0.59%)
Aug 23, 2018 22.32 23.75 22.02 22.11 13,120 +0.03(+0.13%)
Aug 22, 2018 21.85 22.08 21.31 22.08 4,826 -0.01(-0.04%)
Aug 21, 2018 22.09 22.09 22.09 22.09 302 -0.25(-1.12%)
Aug 20, 2018 22.29 23.46 21.48 22.34 4,720 -1.65(-6.86%)
Aug 17, 2018 21.81 24.02 21.46 23.99 5,592 +2.53(+11.78%)
Aug 16, 2018 21.22 21.46 21.10 21.46 2,621 +0.28(+1.32%)
Aug 15, 2018 21.18 21.18 21.18 21.18 762 -0.02(-0.09%)
Aug 14, 2018 21.35 21.39 21.20 21.20 3,351 +0.14(+0.66%)
Aug 13, 2018 21.63 21.68 20.69 21.06 8,723 -0.64(-2.96%)
Aug 10, 2018 21.26 22.43 20.91 21.70 7,635 -0.02(-0.09%)
Aug 09, 2018 20.60 21.72 20.60 21.72 4,965 +1.07(+5.19%)
Aug 08, 2018 20.59 20.65 20.59 20.65 3,080 +0.10(+0.49%)
Aug 07, 2018 20.55 20.62 20.46 20.55 2,056 +0.00(+0.00%)
Aug 06, 2018 20.55 20.55 20.55 20.55 860 +0.09(+0.45%)
Aug 03, 2018 20.46 20.46 20.43 20.46 430 +0.00(+0.00%)
Aug 02, 2018 20.46 20.46 20.36 20.46 1,894 +0.14(+0.69%)
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.