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, 2018 18.04 18.04 18.04 18.04 212 +0.82(+4.75%)
Dec 28, 2018 17.17 18.04 17.17 17.22 744 +0.52(+3.10%)
Dec 27, 2018 17.41 17.61 16.19 16.70 5,487 +0.10(+0.62%)
Dec 26, 2018 16.93 17.29 16.19 16.60 3,230 -0.33(-1.94%)
Dec 24, 2018 16.93 16.93 16.93 16.93 425 -0.14(-0.83%)
Dec 21, 2018 17.07 17.07 17.07 19 +0.00(+0.00%)
Dec 20, 2018 16.88 17.15 16.58 17.07 695 -0.80(-4.47%)
Dec 19, 2018 17.87 17.87 17.87 21 +0.00(+0.00%)
Dec 18, 2018 17.45 18.56 17.40 17.87 2,785 +0.81(+4.74%)
Dec 17, 2018 17.67 17.67 17.06 17.06 657 -0.43(-2.47%)
Dec 14, 2018 17.49 17.49 17.49 17.49 106 -0.39(-2.21%)
Dec 13, 2018 18.43 18.87 17.59 17.89 4,664 -0.26(-1.45%)
Dec 12, 2018 18.04 18.23 17.77 18.15 3,145 -0.03(-0.15%)
Dec 11, 2018 18.22 18.22 18.04 18.18 2,312 -0.28(-1.52%)
Dec 07, 2018 18.46 18.46 18.46 0 -0.23(-1.25%)
Dec 06, 2018 18.65 18.73 18.60 18.69 2,919 +0.05(+0.25%)
Dec 04, 2018 18.65 18.65 18.65 18.65 427 +0.11(+0.60%)
Dec 03, 2018 18.23 18.53 18.23 18.53 956 -0.79(-4.06%)
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%)
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.