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 (%)
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%)
Nov 01, 2016 13.36 13.36 13.36 0 -0.08(-0.60%)
Oct 31, 2016 13.36 13.44 13.36 13.44 1,348 +0.00(+0.00%)
Oct 25, 2016 13.44 13.44 13.44 0 +0.09(+0.67%)
Oct 24, 2016 13.32 13.35 13.32 13.35 7,588 +0.11(+0.81%)
Oct 21, 2016 13.27 13.28 13.24 13.24 2,471 -0.03(-0.21%)
Oct 19, 2016 13.25 13.27 13.27 13.27 13 -0.04(-0.33%)
Oct 18, 2016 13.27 13.32 13.22 13.32 13,411 +0.05(+0.40%)
Oct 14, 2016 13.26 13.26 13.26 13.26 561 +0.00(+0.00%)
Oct 13, 2016 13.25 13.26 13.25 13.26 1,077 -0.02(-0.17%)
Oct 11, 2016 13.28 13.28 13.28 13.28 449 +0.01(+0.10%)
Oct 07, 2016 13.27 13.27 13.27 13.27 561 -0.04(-0.27%)
Oct 06, 2016 13.31 13.31 13.31 13.31 703 +0.01(+0.06%)
Oct 05, 2016 13.29 13.31 13.27 13.30 2,884 +0.13(+1.02%)
Oct 04, 2016 12.97 13.16 12.97 13.16 1,332 +0.02(+0.14%)
Oct 03, 2016 12.95 13.16 12.90 13.15 5,393 +0.27(+2.10%)
Sep 30, 2016 12.77 12.91 12.77 12.88 6,580 +0.07(+0.57%)
Sep 29, 2016 12.80 12.80 12.80 12.80 235 +0.00(+0.02%)
Sep 28, 2016 12.95 12.95 12.80 12.80 1,832 +0.00(+0.00%)
Sep 27, 2016 12.80 12.80 12.80 12.80 7,997 -0.06(-0.48%)
Sep 23, 2016 12.90 12.86 12.86 12.86 11 +0.00(+0.00%)
Sep 22, 2016 12.86 12.87 12.78 12.86 6,557 +0.08(+0.63%)
Sep 21, 2016 12.77 13.09 12.77 12.78 2,629 -0.12(-0.97%)
Sep 16, 2016 12.91 12.91 12.91 12.91 3 +0.16(+1.22%)
Sep 15, 2016 12.89 12.89 12.75 12.75 399 -0.20(-1.54%)
Sep 14, 2016 12.58 12.95 12.58 12.95 620 +0.12(+0.91%)
Sep 13, 2016 12.82 13.06 12.82 12.83 4,547 -0.17(-1.30%)
Sep 12, 2016 12.86 13.00 12.81 13.00 3,269 +0.14(+1.10%)
Sep 08, 2016 12.86 12.86 12.86 12.86 96 -0.01(-0.07%)
Sep 07, 2016 13.05 13.07 12.83 12.87 8,291 -0.20(-1.55%)
Sep 06, 2016 13.07 13.07 13.07 13.07 1,344 +0.01(+0.07%)
Sep 02, 2016 13.06 13.06 13.06 13.06 113 -0.01(-0.07%)
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.