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, 2018 20.09 20.09 19.32 19.32 1,390 -0.49(-2.45%)
Nov 29, 2018 19.21 20.05 19.21 19.81 1,788 -0.29(-1.44%)
Nov 28, 2018 20.28 20.28 19.13 20.09 18,241 -0.17(-0.83%)
Nov 27, 2018 20.23 20.28 19.23 20.26 11,733 -0.30(-1.45%)
Nov 26, 2018 20.56 20.56 20.56 11 +0.00(+0.00%)
Nov 23, 2018 20.56 20.56 20.56 1 +0.00(+0.00%)
Nov 20, 2018 20.56 20.56 20.56 0 -0.01(-0.05%)
Nov 19, 2018 20.70 20.71 20.57 20.57 1,091 -0.12(-0.59%)
Nov 16, 2018 20.47 20.69 20.47 20.69 641 +0.22(+1.10%)
Nov 15, 2018 21.43 21.50 20.47 20.47 1,605 +0.01(+0.03%)
Nov 14, 2018 19.97 20.47 19.97 20.46 368 +0.49(+2.45%)
Nov 13, 2018 19.97 20.40 19.97 19.97 745 +0.00(+0.00%)
Nov 12, 2018 20.65 20.65 19.92 19.97 1,477 -0.40(-1.97%)
Nov 09, 2018 20.38 20.38 20.38 28 +0.00(+0.00%)
Nov 08, 2018 20.38 20.67 20.38 20.38 2,169 -0.30(-1.45%)
Nov 07, 2018 21.31 21.31 20.65 20.67 1,007 -0.07(-0.36%)
Nov 06, 2018 21.56 22.01 20.75 20.75 2,628 -0.84(-3.90%)
Nov 05, 2018 22.54 22.54 21.59 21.59 2,009 -1.24(-5.44%)
Nov 02, 2018 22.86 23.09 22.81 22.83 2,995 +0.21(+0.95%)
Nov 01, 2018 21.82 23.09 21.82 22.62 2,350 +1.11(+5.17%)
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%)
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.