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 (%)
Feb 28, 2020 19.55 19.93 19.27 19.30 90,787 -0.39(-1.98%)
Feb 27, 2020 19.69 19.89 19.69 19.69 742 -0.20(-0.99%)
Feb 26, 2020 19.89 19.89 19.89 19.89 127 -0.23(-1.15%)
Feb 25, 2020 20.36 20.40 20.12 20.12 1,059 -0.06(-0.29%)
Feb 24, 2020 19.94 20.18 19.94 20.18 2,163 +0.16(+0.82%)
Feb 21, 2020 20.01 20.01 20.01 20.01 934 -0.38(-1.85%)
Feb 20, 2020 20.10 20.39 20.10 20.39 4,622 +0.22(+1.10%)
Feb 19, 2020 20.22 20.22 20.17 20.17 993 +0.07(+0.34%)
Feb 18, 2020 19.96 20.38 19.96 20.10 3,154 +0.07(+0.37%)
Feb 14, 2020 20.03 20.03 20.03 20.03 727 -0.21(-1.03%)
Feb 13, 2020 20.24 20.24 20.24 2 +0.00(+0.00%)
Feb 12, 2020 20.46 20.46 20.22 20.24 3,321 -0.22(-1.08%)
Feb 11, 2020 20.60 20.60 20.45 20.46 6,771 +0.10(+0.47%)
Feb 10, 2020 20.36 20.36 20.36 20.36 106 +0.14(+0.71%)
Feb 07, 2020 20.34 20.41 19.74 20.22 4,258 -0.27(-1.32%)
Feb 06, 2020 19.87 20.49 19.87 20.49 960 +0.13(+0.63%)
Feb 05, 2020 20.22 20.36 20.22 20.36 3,605 +0.33(+1.67%)
Feb 04, 2020 20.02 20.02 20.01 20.02 2,247 +0.03(+0.14%)
Feb 03, 2020 20.19 20.19 20.00 20.00 1,130 -0.00(-0.01%)
Jan 31, 2020 20.00 20.00 20.00 20.00 311 -0.22(-1.11%)
Jan 30, 2020 20.25 20.26 20.22 20.22 4,202 -0.17(-0.82%)
Jan 29, 2020 20.46 20.46 20.32 20.39 3,355 +0.14(+0.71%)
Jan 28, 2020 20.25 20.25 20.25 2 +0.00(+0.00%)
Jan 27, 2020 20.37 20.87 20.25 20.25 1,176 +0.03(+0.14%)
Jan 24, 2020 20.12 20.22 20.07 20.22 12,672 +1.06(+5.53%)
Jan 23, 2020 20.57 20.57 19.08 19.16 16,024 -1.41(-6.84%)
Jan 22, 2020 20.87 20.93 20.56 20.56 7,635 -0.15(-0.74%)
Jan 21, 2020 20.94 20.94 20.72 20.72 3,278 -0.07(-0.35%)
Jan 17, 2020 20.79 20.79 20.79 20.79 519 +0.26(+1.24%)
Jan 16, 2020 20.53 20.53 20.53 4 +0.00(+0.00%)
Jan 15, 2020 20.53 20.53 20.53 54 +0.00(+0.00%)
Jan 14, 2020 20.53 20.53 20.53 127 +0.00(+0.00%)
Jan 13, 2020 20.53 20.53 20.53 20.53 325 +0.01(+0.05%)
Jan 10, 2020 20.56 20.56 20.52 20.52 831 -0.17(-0.84%)
Jan 09, 2020 20.70 20.70 20.70 3 +0.00(+0.00%)
Jan 08, 2020 20.42 20.70 20.42 20.70 7,268 +0.19(+0.94%)
Jan 07, 2020 20.89 20.97 20.42 20.51 5,000 -0.66(-3.14%)
Jan 06, 2020 21.17 21.17 21.17 21.17 234 +0.35(+1.66%)
Jan 03, 2020 20.82 21.33 20.82 20.82 415 -0.36(-1.68%)
Jan 02, 2020 21.17 21.18 20.88 21.18 3,426 +0.73(+3.58%)
Dec 31, 2019 20.45 20.45 20.45 20.45 311 -0.14(-0.67%)
Dec 30, 2019 20.58 20.58 20.58 20.58 705 -0.10(-0.47%)
Dec 27, 2019 20.68 20.68 20.68 20.68 207 +0.44(+2.15%)
Dec 26, 2019 20.25 20.25 20.25 1 +0.00(+0.00%)
Dec 23, 2019 20.25 20.25 20.25 0 +0.03(+0.14%)
Dec 20, 2019 20.22 20.22 20.22 20.22 207 +0.00(+0.00%)
Dec 19, 2019 20.00 20.22 19.59 20.22 4,233 +0.30(+1.50%)
Dec 18, 2019 19.56 20.18 19.56 19.92 2,622 +0.32(+1.62%)
Dec 17, 2019 19.58 19.60 19.58 19.60 424 -0.57(-2.83%)
Dec 16, 2019 20.02 20.17 19.93 20.17 1,578 +0.24(+1.22%)
Dec 13, 2019 19.32 19.93 19.32 19.93 1,765 -0.29(-1.43%)
Dec 12, 2019 19.48 20.22 19.37 20.22 2,340 +0.64(+3.28%)
Dec 11, 2019 19.31 19.61 19.28 19.57 3,235 -0.10(-0.52%)
Dec 10, 2019 19.67 19.98 19.67 19.68 2,085 +0.16(+0.81%)
Dec 09, 2019 19.75 19.75 19.27 19.52 1,225 -0.20(-1.02%)
Dec 06, 2019 19.72 19.72 19.72 19.72 522 -0.04(-0.19%)
Dec 05, 2019 19.76 19.76 19.76 19.76 448 +0.51(+2.63%)
Dec 04, 2019 19.25 19.25 19.25 19.25 289 -0.36(-1.85%)
Dec 03, 2019 19.61 19.61 19.61 1 +0.00(+0.00%)
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.