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 (%)
Apr 30, 2015 14.24 14.33 14.33 14.33 588 +0.10(+0.69%)
Apr 29, 2015 14.24 14.33 14.22 14.23 1,513 +0.12(+0.84%)
Apr 28, 2015 14.11 14.11 14.11 14.11 157 -0.32(-2.24%)
Apr 27, 2015 14.43 14.43 14.43 14.43 128 -0.17(-1.16%)
Apr 24, 2015 14.35 14.60 14.35 14.60 991 -0.17(-1.15%)
Apr 22, 2015 14.77 14.77 14.77 14.77 56 +0.38(+2.65%)
Apr 17, 2015 14.33 14.39 14.39 14.39 7 +0.20(+1.38%)
Apr 14, 2015 14.22 14.20 14.20 14.20 1,060 +0.00(+0.00%)
Apr 09, 2015 14.20 14.20 14.20 14.20 239 -0.04(-0.30%)
Apr 06, 2015 15.27 14.24 14.24 14.24 588 -0.50(-3.40%)
Apr 01, 2015 14.77 14.74 14.74 14.74 2,120 +0.56(+3.95%)
Mar 27, 2015 14.18 14.18 14.18 14.18 7,655 +0.00(+0.00%)
Mar 26, 2015 14.09 14.25 14.09 14.18 4,478 +0.08(+0.60%)
Mar 25, 2015 14.22 14.24 14.05 14.09 5,072 +0.04(+0.30%)
Mar 24, 2015 14.01 14.14 14.01 14.05 2,161 +0.00(+0.00%)
Mar 23, 2015 14.05 14.14 14.01 14.05 4,233 +0.04(+0.30%)
Mar 20, 2015 14.05 14.05 14.01 14.01 1,630 -0.19(-1.30%)
Mar 19, 2015 14.66 14.66 14.18 14.19 4,077 -0.00(-0.02%)
Mar 18, 2015 14.01 14.20 14.01 14.20 3,315 +0.19(+1.34%)
Mar 17, 2015 14.27 14.27 14.01 14.01 700 -0.60(-4.13%)
Mar 12, 2015 14.97 14.61 14.61 14.61 1 -0.48(-3.15%)
Mar 11, 2015 15.09 15.09 15.09 15.09 137 +0.80(+5.58%)
Mar 10, 2015 14.33 14.98 14.29 14.29 5,227 +0.00(+0.02%)
Mar 09, 2015 14.29 14.29 14.29 14.29 118 +0.21(+1.47%)
Mar 06, 2015 14.33 14.45 14.08 14.08 2,623 -0.72(-4.84%)
Mar 05, 2015 14.79 14.79 14.79 14.79 134 +0.43(+3.02%)
Mar 03, 2015 14.46 14.36 14.36 14.36 8,184 -0.10(-0.67%)
Feb 27, 2015 14.46 14.46 14.46 14.46 154 +0.13(+0.88%)
Feb 26, 2015 14.20 14.33 14.20 14.33 9,251 +0.17(+1.19%)
Feb 25, 2015 14.19 14.33 14.16 14.16 952 +0.07(+0.48%)
Feb 24, 2015 14.02 15.76 14.01 14.10 3,677 +0.10(+0.70%)
Feb 23, 2015 13.80 14.00 13.80 14.00 652 +0.30(+2.18%)
Feb 20, 2015 13.91 13.91 13.70 13.70 1,126 -0.57(-4.02%)
Feb 19, 2015 14.33 14.58 13.91 14.27 14,042 -0.23(-1.57%)
Feb 18, 2015 14.42 14.54 13.52 14.50 2,176 -0.25(-1.71%)
Feb 17, 2015 14.88 14.88 14.75 14.75 948 -0.08(-0.51%)
Feb 13, 2015 14.92 14.83 14.83 14.83 1,423 -0.09(-0.62%)
Feb 12, 2015 14.61 14.96 14.61 14.92 1,488 -0.29(-1.94%)
Feb 06, 2015 15.22 15.22 15.22 15.22 110 -0.13(-0.82%)
Feb 04, 2015 15.66 15.34 15.34 15.34 245 -0.17(-1.09%)
Feb 03, 2015 15.52 15.60 15.51 15.51 1,660 -0.05(-0.32%)
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.