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, 2018 19.65 19.65 19.65 19.65 789 -0.00(-0.00%)
Apr 27, 2018 19.65 19.65 19.65 19.65 263 -0.22(-1.11%)
Apr 25, 2018 19.87 19.87 19.87 309 +0.02(+0.09%)
Apr 24, 2018 19.46 19.88 19.46 19.85 3,235 +0.38(+1.94%)
Apr 23, 2018 19.47 19.47 19.47 19.47 306 +0.01(+0.05%)
Apr 19, 2018 19.46 19.46 19.46 62 +0.05(+0.24%)
Apr 18, 2018 19.41 19.41 19.41 19.41 412 -0.05(-0.24%)
Apr 17, 2018 19.46 19.46 19.46 19.46 4,873 -0.24(-1.22%)
Apr 12, 2018 19.70 19.70 19.70 30 +0.33(+1.72%)
Apr 11, 2018 19.37 19.37 19.37 19.37 363 -0.13(-0.65%)
Apr 10, 2018 19.37 19.49 19.37 19.49 216 +0.02(+0.08%)
Apr 09, 2018 19.48 19.48 19.48 19.48 216 +0.11(+0.56%)
Apr 06, 2018 19.37 19.38 19.37 19.37 1,308 +0.00(+0.00%)
Apr 05, 2018 19.45 19.45 19.36 19.37 4,031 +0.00(+0.00%)
Apr 03, 2018 19.37 19.37 19.37 34 -0.32(-1.64%)
Apr 02, 2018 19.41 19.85 19.38 19.69 20,785 +0.26(+1.33%)
Mar 29, 2018 19.43 19.43 19.43 0 -0.16(-0.80%)
Mar 28, 2018 19.59 19.59 19.59 19.59 174 +0.27(+1.41%)
Mar 27, 2018 19.32 19.32 19.32 19.32 541 -0.03(-0.17%)
Mar 26, 2018 19.41 19.41 19.32 19.35 15,359 -0.16(-0.81%)
Mar 23, 2018 19.47 19.51 19.46 19.51 8,741 -0.05(-0.24%)
Mar 22, 2018 19.56 19.65 19.50 19.55 29,444 -0.18(-0.94%)
Mar 20, 2018 19.74 19.74 19.74 84 -0.37(-1.84%)
Mar 16, 2018 20.11 20.11 20.11 0 +0.51(+2.59%)
Mar 15, 2018 19.50 19.60 19.46 19.60 2,186 +0.09(+0.47%)
Mar 13, 2018 19.51 19.51 19.51 3 -0.05(-0.24%)
Mar 12, 2018 19.55 19.55 19.54 19.55 2,862 +0.00(+0.00%)
Mar 09, 2018 19.56 19.71 19.53 19.55 2,163 -0.12(-0.61%)
Mar 07, 2018 19.67 19.67 19.67 369 -0.28(-1.38%)
Mar 06, 2018 19.97 19.97 19.95 19.95 2,604 -0.05(-0.23%)
Mar 05, 2018 19.40 20.00 19.40 20.00 478 +0.60(+3.08%)
Mar 01, 2018 19.40 19.40 19.40 44 -0.60(-2.99%)
Feb 28, 2018 19.68 20.00 19.68 20.00 907 +0.45(+2.30%)
Feb 27, 2018 19.42 19.54 19.42 19.54 463 +0.00(+0.00%)
Feb 26, 2018 19.54 19.54 19.35 19.54 2,188 +0.09(+0.45%)
Feb 22, 2018 19.46 19.46 19.46 28 -0.25(-1.25%)
Feb 20, 2018 19.70 19.70 19.70 0 -0.03(-0.15%)
Feb 14, 2018 19.73 19.73 19.73 0 -0.49(-2.43%)
Feb 13, 2018 20.23 19.66 20.23 1,851 +0.57(+2.90%)
Feb 12, 2018 19.66 19.66 19.63 19.66 2,270 +0.00(+0.00%)
Feb 09, 2018 19.66 19.66 19.66 19.66 482 +0.00(+0.00%)
Feb 08, 2018 19.65 19.74 19.65 19.66 3,020 -0.24(-1.21%)
Feb 07, 2018 19.76 19.90 19.63 19.90 608 +0.26(+1.32%)
Feb 06, 2018 20.13 20.13 19.63 19.64 648 -0.59(-2.91%)
Feb 05, 2018 20.22 20.23 20.22 20.23 1,132 +0.46(+2.33%)
Feb 02, 2018 19.50 20.00 19.50 19.77 7,299 -0.44(-2.18%)
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.