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 20.31 20.70 20.02 20.05 87,400 -0.41(-1.98%)
Feb 27, 2020 20.46 20.66 20.46 20.46 715 -0.20(-0.99%)
Feb 26, 2020 20.66 20.66 20.66 20.66 123 -0.24(-1.15%)
Feb 25, 2020 21.15 21.19 20.90 20.90 1,020 -0.06(-0.29%)
Feb 24, 2020 20.71 20.96 20.71 20.96 2,083 +0.17(+0.82%)
Feb 21, 2020 20.79 20.79 20.79 20.79 900 -0.39(-1.85%)
Feb 20, 2020 20.88 21.18 20.88 21.18 4,450 +0.23(+1.10%)
Feb 19, 2020 21.00 21.00 20.95 20.95 956 +0.07(+0.34%)
Feb 18, 2020 20.74 21.17 20.74 20.88 3,037 +0.08(+0.37%)
Feb 14, 2020 20.80 20.80 20.80 20.80 700 -0.22(-1.03%)
Feb 13, 2020 21.02 21.02 21.02 2 +0.00(+0.00%)
Feb 12, 2020 21.25 21.25 21.00 21.02 3,198 -0.23(-1.08%)
Feb 11, 2020 21.40 21.40 21.25 21.25 6,519 +0.10(+0.47%)
Feb 10, 2020 21.15 21.15 21.15 21.15 103 +0.15(+0.71%)
Feb 07, 2020 21.13 21.20 20.50 21.00 4,100 -0.28(-1.32%)
Feb 06, 2020 20.64 21.28 20.64 21.28 925 +0.13(+0.63%)
Feb 05, 2020 21.00 21.15 21.00 21.15 3,471 +0.35(+1.67%)
Feb 04, 2020 20.80 20.80 20.79 20.80 2,164 +0.03(+0.14%)
Feb 03, 2020 20.97 20.97 20.77 20.77 1,088 -0.00(-0.01%)
Jan 31, 2020 20.77 20.77 20.77 20.77 300 -0.23(-1.11%)
Jan 30, 2020 21.03 21.05 21.00 21.01 4,046 -0.17(-0.82%)
Jan 29, 2020 21.25 21.25 21.11 21.18 3,230 +0.15(+0.71%)
Jan 28, 2020 21.03 21.03 21.03 2 +0.00(+0.00%)
Jan 27, 2020 21.16 21.68 21.03 21.03 1,133 +0.03(+0.14%)
Jan 24, 2020 20.90 21.00 20.85 21.00 12,200 +1.10(+5.53%)
Jan 23, 2020 21.37 21.37 19.82 19.90 15,427 -1.46(-6.84%)
Jan 22, 2020 21.68 21.74 21.36 21.36 7,351 -0.16(-0.74%)
Jan 21, 2020 21.75 21.75 21.52 21.52 3,156 -0.07(-0.35%)
Jan 17, 2020 21.59 21.59 21.59 21.59 500 +0.27(+1.24%)
Jan 16, 2020 21.33 21.33 21.33 4 +0.00(+0.00%)
Jan 15, 2020 21.33 21.33 21.33 52 +0.00(+0.00%)
Jan 14, 2020 21.33 21.33 21.33 123 +0.00(+0.00%)
Jan 13, 2020 21.33 21.33 21.33 21.33 313 +0.01(+0.05%)
Jan 10, 2020 21.36 21.36 21.32 21.32 800 -0.18(-0.84%)
Jan 09, 2020 21.50 21.50 21.50 3 +0.00(+0.00%)
Jan 08, 2020 21.21 21.50 21.21 21.50 6,997 +0.20(+0.94%)
Jan 07, 2020 21.70 21.78 21.21 21.30 4,814 -0.69(-3.14%)
Jan 06, 2020 21.99 21.99 21.99 21.99 226 +0.36(+1.66%)
Jan 03, 2020 21.63 22.16 21.63 21.63 400 -0.37(-1.68%)
Jan 02, 2020 21.99 22.00 21.69 22.00 3,299 +0.76(+3.58%)
Dec 31, 2019 21.24 21.24 21.24 21.24 300 -0.14(-0.67%)
Dec 30, 2019 21.38 21.38 21.38 21.38 679 -0.10(-0.47%)
Dec 27, 2019 21.48 21.48 21.48 21.48 200 +0.45(+2.15%)
Dec 26, 2019 21.03 21.03 21.03 1 +0.00(+0.00%)
Dec 23, 2019 21.03 21.03 21.03 0 +0.03(+0.14%)
Dec 20, 2019 21.00 21.00 21.00 21.00 200 +0.00(+0.00%)
Dec 19, 2019 20.77 21.00 20.35 21.00 4,076 +0.31(+1.50%)
Dec 18, 2019 20.32 20.96 20.32 20.69 2,525 +0.33(+1.62%)
Dec 17, 2019 20.34 20.36 20.34 20.36 409 -0.59(-2.83%)
Dec 16, 2019 20.80 20.95 20.70 20.95 1,520 +0.25(+1.22%)
Dec 13, 2019 20.07 20.70 20.07 20.70 1,700 -0.30(-1.43%)
Dec 12, 2019 20.23 21.00 20.12 21.00 2,253 +0.54(+2.65%)
Dec 11, 2019 20.18 20.50 20.15 20.46 3,096 -0.11(-0.52%)
Dec 10, 2019 20.55 20.89 20.55 20.57 1,995 +0.17(+0.81%)
Dec 09, 2019 20.64 20.64 20.14 20.40 1,173 -0.21(-1.02%)
Dec 06, 2019 20.61 20.61 20.61 20.61 500 -0.04(-0.19%)
Dec 05, 2019 20.65 20.65 20.65 20.65 429 +0.53(+2.63%)
Dec 04, 2019 20.12 20.12 20.12 20.12 277 -0.38(-1.85%)
Dec 03, 2019 20.50 20.50 20.50 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.