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 (%)
Dec 31, 2015 13.25 13.25 13.25 13.25 5,639 +0.17(+1.26%)
Dec 30, 2015 13.09 13.09 13.09 13.09 1,217 -0.17(-1.25%)
Dec 29, 2015 13.25 13.25 13.25 13.25 384 +0.08(+0.59%)
Dec 28, 2015 13.29 13.29 13.17 13.17 1,290 -0.08(-0.59%)
Dec 24, 2015 13.37 13.25 13.25 13.25 5,178 -0.04(-0.33%)
Dec 23, 2015 13.29 13.29 13.29 13.29 115 +0.12(+0.92%)
Dec 21, 2015 13.17 13.17 13.17 13.17 21 -0.30(-2.19%)
Dec 18, 2015 13.36 13.47 13.36 13.47 690 +0.43(+3.33%)
Dec 17, 2015 13.03 13.03 13.03 13.03 1,252 +0.00(+0.01%)
Dec 15, 2015 13.03 13.03 13.03 13.03 97 -0.00(-0.00%)
Dec 11, 2015 13.03 13.03 13.03 13.03 345 +0.14(+1.08%)
Dec 09, 2015 12.80 12.89 12.89 12.89 23 +0.10(+0.81%)
Dec 07, 2015 12.80 12.79 12.79 12.79 2,320 -0.12(-0.93%)
Dec 02, 2015 12.91 12.91 12.91 12.91 116 -0.02(-0.13%)
Dec 01, 2015 12.91 12.93 12.91 12.93 233 -0.12(-0.92%)
Nov 27, 2015 13.05 13.05 13.05 13.05 91 -0.05(-0.39%)
Nov 25, 2015 13.10 13.10 13.10 13.10 232 -0.44(-3.25%)
Nov 23, 2015 13.54 13.54 13.54 13.54 232 -0.00(-0.00%)
Nov 19, 2015 13.54 13.54 13.54 13.54 232 +0.88(+6.95%)
Nov 10, 2015 13.10 12.66 12.66 12.66 348 -0.27(-2.08%)
Nov 02, 2015 12.93 12.93 12.93 12.93 2,320 +0.00(+0.00%)
Oct 30, 2015 12.62 12.93 12.62 12.93 761 -0.17(-1.32%)
Oct 28, 2015 13.10 13.10 13.10 13.10 13 +0.24(+1.88%)
Oct 27, 2015 12.86 12.86 12.86 12.86 3,190 -0.04(-0.33%)
Oct 26, 2015 13.26 13.30 12.71 12.90 10,019 -0.19(-1.45%)
Oct 23, 2015 13.09 13.09 13.02 13.09 5,210 -0.27(-2.00%)
Oct 21, 2015 13.36 13.36 13.36 13.36 1,160 +0.05(+0.41%)
Oct 20, 2015 13.70 13.70 13.27 13.31 3,713 -0.27(-1.99%)
Oct 19, 2015 13.45 13.58 13.45 13.58 743 +0.12(+0.90%)
Oct 16, 2015 13.46 13.46 13.46 13.46 142 -0.16(-1.20%)
Oct 15, 2015 13.02 13.62 13.02 13.62 745 +0.09(+0.64%)
Oct 14, 2015 13.53 13.53 13.53 13.53 535 -0.01(-0.06%)
Oct 13, 2015 13.54 13.54 13.54 13.54 219 +0.03(+0.19%)
Oct 08, 2015 13.52 13.52 13.52 13.52 116 +0.58(+4.46%)
Oct 07, 2015 13.26 13.27 12.94 12.94 1,229 +0.16(+1.21%)
Oct 05, 2015 12.17 12.78 12.78 12.78 1,508 -0.72(-5.36%)
Oct 02, 2015 13.51 13.51 13.51 13.51 649 -0.03(-0.25%)
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.