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 (%)
Mar 31, 2016 13.19 13.19 13.19 13.19 387 -0.51(-3.71%)
Mar 29, 2016 13.70 13.70 13.70 13.70 456 +0.39(+2.96%)
Mar 28, 2016 13.34 13.34 13.34 13.31 1,397 +0.03(+0.23%)
Mar 24, 2016 13.31 13.28 13.28 13.28 571 +0.18(+1.36%)
Mar 22, 2016 13.10 13.10 13.10 13.10 1 -0.03(-0.26%)
Mar 18, 2016 13.13 13.13 13.13 13.13 154 -0.25(-1.84%)
Mar 17, 2016 13.38 13.38 13.38 13.38 119 -0.10(-0.71%)
Mar 15, 2016 13.57 13.47 13.47 13.47 456 -0.13(-0.97%)
Mar 11, 2016 13.76 13.61 13.61 13.61 12 -0.17(-1.25%)
Mar 04, 2016 13.78 13.78 13.78 13.78 575 +0.28(+2.05%)
Mar 03, 2016 12.63 13.87 12.63 13.50 1,084 -0.18(-1.33%)
Mar 02, 2016 13.03 13.69 13.03 13.69 9,486 +0.65(+5.00%)
Mar 01, 2016 12.89 13.03 12.89 13.03 2,031 +0.00(+0.00%)
Feb 26, 2016 12.81 13.03 13.03 13.03 71 +0.42(+3.31%)
Feb 25, 2016 12.56 12.62 12.53 12.62 1,496 -0.17(-1.30%)
Feb 23, 2016 12.82 12.78 12.78 12.78 116 -0.25(-1.92%)
Feb 19, 2016 12.82 13.03 13.03 13.03 1,265 +0.51(+4.11%)
Feb 18, 2016 12.55 12.55 12.52 12.52 348 -0.50(-3.83%)
Feb 17, 2016 13.02 13.02 13.02 13.02 172 +0.30(+2.39%)
Feb 16, 2016 12.60 13.03 12.49 12.71 5,168 +0.18(+1.46%)
Feb 12, 2016 12.49 12.53 12.53 12.53 920 -0.36(-2.76%)
Feb 11, 2016 12.89 12.89 12.89 12.89 346 -0.01(-0.07%)
Feb 10, 2016 13.34 13.34 12.89 12.89 6,915 -0.44(-3.32%)
Feb 09, 2016 13.34 13.34 13.34 13.34 908 -0.10(-0.78%)
Feb 08, 2016 13.41 13.44 13.41 13.44 1,458 +0.09(+0.65%)
Feb 04, 2016 13.36 13.36 13.36 13.36 20 -0.15(-1.10%)
Feb 03, 2016 13.50 13.50 13.50 13.50 591 +0.01(+0.10%)
Feb 02, 2016 13.47 13.49 13.47 13.49 693 +0.02(+0.16%)
Feb 01, 2016 13.47 13.47 13.47 13.47 916 +0.00(+0.00%)
Jan 29, 2016 13.46 13.47 13.46 13.47 1,782 +0.14(+1.04%)
Jan 28, 2016 13.33 13.33 13.33 13.33 219 -0.00(-0.00%)
Jan 22, 2016 13.33 13.33 13.33 13.33 575 -0.17(-1.29%)
Jan 21, 2016 13.50 13.50 13.50 13.50 115 +0.30(+2.24%)
Jan 20, 2016 13.38 13.38 13.09 13.21 7,077 -0.17(-1.30%)
Jan 15, 2016 13.60 13.38 13.38 13.38 28 -0.13(-0.98%)
Jan 13, 2016 13.38 13.51 13.51 13.51 214 +0.12(+0.92%)
Jan 11, 2016 13.39 13.39 13.39 13.39 575 -0.08(-0.57%)
Jan 07, 2016 13.60 13.47 13.47 13.47 74 -0.01(-0.07%)
Jan 06, 2016 13.60 13.60 13.48 13.48 470 -0.15(-1.08%)
Jan 05, 2016 13.63 13.63 13.63 13.63 279 -0.22(-1.56%)
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.