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, 2020 13.26 13.34 12.52 13.34 4,150 +0.01(+0.10%)
Mar 30, 2020 14.32 14.32 13.33 13.33 458 -1.04(-7.25%)
Mar 27, 2020 12.32 14.37 12.32 14.37 11,646 +1.72(+13.58%)
Mar 26, 2020 12.23 12.65 11.94 12.65 3,448 +0.24(+1.97%)
Mar 25, 2020 12.62 13.85 12.22 12.41 6,731 -0.05(-0.42%)
Mar 24, 2020 12.99 13.58 12.46 12.46 2,154 -1.19(-8.74%)
Mar 23, 2020 10.93 13.84 10.93 13.65 1,622 +1.52(+12.56%)
Mar 20, 2020 13.58 13.58 12.13 12.13 3,298 -0.48(-3.85%)
Mar 19, 2020 12.13 12.61 12.04 12.61 7,499 +0.48(+4.00%)
Mar 18, 2020 13.78 13.78 12.13 12.13 4,912 -1.84(-13.19%)
Mar 17, 2020 14.54 14.55 13.78 13.97 36,037 -0.15(-1.03%)
Mar 16, 2020 14.98 16.20 13.59 14.12 2,749 -1.99(-12.35%)
Mar 13, 2020 16.11 16.11 16.11 16.11 309 +0.51(+3.29%)
Mar 12, 2020 15.59 15.59 15.59 15.59 113 +0.10(+0.66%)
Mar 11, 2020 16.56 16.56 15.41 15.49 14,991 -1.08(-6.51%)
Mar 10, 2020 16.57 16.57 16.57 31 +0.00(+0.00%)
Mar 09, 2020 17.71 17.71 16.57 16.57 514 -1.24(-6.97%)
Mar 06, 2020 17.81 17.81 17.81 17.81 207 -0.51(-2.78%)
Mar 05, 2020 18.63 18.68 18.29 18.32 4,413 -0.77(-4.04%)
Mar 04, 2020 18.87 19.17 18.54 19.09 3,930 +0.20(+1.07%)
Mar 03, 2020 19.48 19.48 18.89 18.89 9,449 -0.55(-2.82%)
Mar 02, 2020 19.48 19.48 19.43 19.44 10,838 +0.13(+0.70%)
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%)
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.