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 29, 2019 18.27 19.84 18.27 19.50 16,072 +0.35(+1.80%)
Mar 28, 2019 19.15 19.15 19.15 196 +0.00(+0.00%)
Mar 27, 2019 19.86 19.86 19.15 19.15 26,895 -0.01(-0.05%)
Mar 26, 2019 19.16 19.16 19.16 19.16 116 -1.22(-5.99%)
Mar 25, 2019 20.38 20.38 20.38 20.38 1,752 +0.00(+0.00%)
Mar 22, 2019 20.44 20.44 20.38 20.38 845 +0.00(+0.00%)
Mar 21, 2019 20.44 20.44 20.38 20.38 2,705 -0.05(-0.23%)
Mar 20, 2019 20.43 20.43 20.43 20.43 381 +0.00(+0.00%)
Mar 19, 2019 20.44 20.49 20.43 20.43 1,626 -0.38(-1.82%)
Mar 18, 2019 20.81 20.81 20.81 20.81 828 +0.05(+0.23%)
Mar 15, 2019 20.57 20.76 20.57 20.76 3,383 +0.38(+1.86%)
Mar 14, 2019 20.38 20.38 20.38 20.38 232 +0.11(+0.56%)
Mar 13, 2019 20.34 20.34 20.27 20.27 814 -0.20(-1.00%)
Mar 12, 2019 20.27 20.47 20.27 20.47 832 +0.20(+1.01%)
Mar 11, 2019 20.27 20.27 20.27 5 +0.00(+0.00%)
Mar 08, 2019 20.27 20.27 20.27 20.27 212 +0.00(+0.00%)
Mar 07, 2019 20.27 20.27 20.27 145 +0.00(+0.00%)
Mar 06, 2019 20.27 20.27 20.27 20.27 307 +0.00(+0.00%)
Mar 05, 2019 20.27 20.31 20.27 20.27 2,214 +0.00(+0.00%)
Mar 04, 2019 20.27 20.27 20.27 43 +0.00(+0.00%)
Mar 01, 2019 20.28 20.28 20.27 20.27 1,488 +0.04(+0.19%)
Feb 28, 2019 20.23 20.23 20.23 198 +0.00(+0.00%)
Feb 27, 2019 20.23 20.23 20.23 20.23 471 +0.47(+2.38%)
Feb 26, 2019 20.31 20.64 19.76 19.76 8,997 -0.68(-3.31%)
Feb 25, 2019 20.14 20.44 20.14 20.44 2,335 +0.67(+3.37%)
Feb 22, 2019 19.77 19.77 19.77 9 +0.00(+0.00%)
Feb 21, 2019 20.22 20.29 19.77 19.77 1,787 -0.63(-3.09%)
Feb 20, 2019 20.74 20.81 20.40 20.40 1,278 -0.37(-1.76%)
Feb 19, 2019 20.76 20.76 20.76 20.76 219 +0.03(+0.13%)
Feb 15, 2019 20.43 20.81 20.43 20.74 11,058 +0.46(+2.27%)
Feb 14, 2019 20.69 20.81 20.28 20.28 2,438 -0.37(-1.78%)
Feb 13, 2019 19.57 20.64 19.57 20.64 1,312 +1.07(+5.48%)
Feb 12, 2019 19.35 19.62 18.66 19.57 3,717 -0.73(-3.61%)
Feb 11, 2019 20.69 20.69 20.12 20.30 1,980 -0.15(-0.74%)
Feb 08, 2019 19.75 21.35 19.28 20.45 1,807 +1.93(+10.40%)
Feb 07, 2019 18.72 18.91 18.53 18.53 1,858 +0.28(+1.56%)
Feb 06, 2019 18.24 18.24 18.24 15 +0.00(+0.00%)
Feb 05, 2019 17.93 18.71 17.93 18.24 749 +0.61(+3.47%)
Feb 04, 2019 17.63 17.63 17.63 1 +0.00(+0.00%)
Feb 01, 2019 17.63 17.63 17.63 94 +0.00(+0.00%)
Jan 31, 2019 17.63 17.63 17.63 1 +0.00(+0.00%)
Jan 30, 2019 17.63 17.63 17.63 28 +0.00(+0.00%)
Jan 29, 2019 18.53 18.66 17.63 17.63 2,841 -0.89(-4.82%)
Jan 28, 2019 17.58 18.62 17.58 18.53 3,615 +0.28(+1.55%)
Jan 25, 2019 18.44 18.44 18.24 18.24 318 +0.19(+1.04%)
Jan 24, 2019 20.60 21.92 17.87 18.06 10,306 +0.07(+0.37%)
Jan 23, 2019 18.53 18.53 17.75 17.99 2,290 +0.36(+2.03%)
Jan 22, 2019 17.63 17.63 17.63 17.63 114 +0.19(+1.08%)
Jan 18, 2019 17.45 17.45 17.45 17.45 637 +0.00(+0.00%)
Jan 17, 2019 17.45 17.45 17.45 17.45 526 -0.53(-2.93%)
Jan 16, 2019 18.01 18.01 17.97 17.97 224 +0.30(+1.70%)
Jan 15, 2019 17.70 17.70 17.67 17.67 401 +0.00(+0.01%)
Jan 14, 2019 17.51 17.86 17.51 17.67 933 -0.15(-0.85%)
Jan 11, 2019 17.82 17.82 17.82 26 +0.00(+0.00%)
Jan 10, 2019 17.82 17.82 17.82 119 +0.00(+0.00%)
Jan 09, 2019 17.82 17.82 17.77 17.82 1,179 +0.24(+1.34%)
Jan 08, 2019 17.59 17.59 17.59 17 +0.00(+0.00%)
Jan 07, 2019 17.84 17.84 17.59 17.59 1,548 -0.02(-0.11%)
Jan 04, 2019 17.68 17.80 17.44 17.61 1,913 -0.43(-2.40%)
Jan 03, 2019 18.04 18.04 18.04 18.04 115 +0.87(+5.04%)
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.