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 (%)
May 29, 2015 14.06 14.18 14.18 14.18 29 +0.03(+0.24%)
May 28, 2015 14.01 14.14 14.01 14.14 1,303 -0.03(-0.24%)
May 27, 2015 14.38 14.51 14.18 14.18 2,591 -0.21(-1.48%)
May 26, 2015 14.39 14.43 14.26 14.39 4,148 -0.02(-0.12%)
May 21, 2015 14.43 14.41 14.41 14.41 5,535 -0.07(-0.47%)
May 20, 2015 14.48 14.48 14.48 14.48 824 +0.13(+0.89%)
May 18, 2015 14.35 14.35 14.35 14.35 2,237 +0.23(+1.66%)
May 15, 2015 14.15 14.15 14.11 14.11 694 -0.32(-2.21%)
May 14, 2015 14.48 14.48 14.42 14.43 2,002 +0.17(+1.19%)
May 13, 2015 14.39 15.27 14.26 14.26 22,509 -0.13(-0.89%)
May 08, 2015 14.42 14.39 14.39 14.39 111 -0.01(-0.06%)
May 07, 2015 14.37 14.40 14.37 14.40 471 +0.04(+0.30%)
May 06, 2015 14.36 14.36 14.36 14.36 118 -0.03(-0.24%)
May 04, 2015 14.39 14.39 14.39 14.39 87 +0.06(+0.44%)
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%)
Feb 02, 2015 15.69 15.70 15.56 15.56 829 -0.43(-2.69%)
Jan 29, 2015 15.99 15.99 15.99 15.99 118 -0.03(-0.16%)
Jan 28, 2015 16.02 16.43 15.69 16.02 18,107 +0.11(+0.70%)
Jan 27, 2015 15.91 15.91 15.91 15.91 355 -0.57(-3.49%)
Jan 23, 2015 16.86 16.48 16.48 16.48 593 -0.38(-2.25%)
Jan 22, 2015 15.69 16.86 15.69 16.86 2,491 -0.51(-2.91%)
Jan 16, 2015 17.60 17.37 17.37 17.37 1,423 +0.51(+3.00%)
Jan 15, 2015 17.64 17.64 15.98 16.86 830 -0.84(-4.76%)
Jan 13, 2015 17.70 17.70 17.70 17.70 48 +1.69(+10.53%)
Jan 12, 2015 15.87 16.02 15.56 16.02 992 -0.76(-4.52%)
Jan 09, 2015 16.69 16.78 16.69 16.78 2,517 +0.76(+4.74%)
Jan 07, 2015 16.86 16.02 16.02 16.02 711 -0.67(-3.99%)
Jan 06, 2015 16.68 16.68 16.68 16.68 463 +0.27(+1.64%)
Jan 05, 2015 16.41 16.41 16.41 16.41 352 -0.99(-5.67%)
Jan 02, 2015 17.22 17.40 16.61 17.40 2,791 +1.85(+11.87%)
Dec 31, 2014 15.55 15.55 15.55 15.55 118 -1.05(-6.35%)
Dec 30, 2014 15.72 16.61 15.72 16.61 2,733 +0.00(+0.00%)
Dec 29, 2014 16.61 16.61 16.61 16.61 353 +0.13(+0.77%)
Dec 23, 2014 16.48 16.48 16.48 16.48 229 +0.00(+0.00%)
Dec 18, 2014 16.48 16.48 16.48 16.48 2 +0.49(+3.05%)
Dec 17, 2014 15.50 16.48 15.50 15.99 1,928 +0.26(+1.66%)
Dec 15, 2014 15.73 15.73 15.73 15.73 953 -0.66(-4.00%)
Dec 12, 2014 16.14 16.39 16.14 16.39 1,205 +0.24(+1.51%)
Dec 11, 2014 15.72 16.14 15.72 16.14 713 -0.33(-1.99%)
Dec 10, 2014 15.72 16.47 15.72 16.47 1,429 +0.13(+0.82%)
Dec 09, 2014 15.50 16.34 15.50 16.34 1,311 -0.04(-0.26%)
Dec 08, 2014 16.37 16.38 16.37 16.38 1,914 +0.79(+5.04%)
Dec 05, 2014 15.56 15.56 15.56 15.59 532 +0.03(+0.21%)
Dec 04, 2014 15.54 15.59 15.54 15.56 598 +0.02(+0.11%)
Dec 03, 2014 15.88 15.88 15.54 15.54 2,421 -0.48(-3.02%)
Dec 02, 2014 16.33 16.33 15.57 16.03 1,213 +0.15(+0.95%)
Dec 01, 2014 15.88 15.88 15.88 15.88 399 -0.57(-3.45%)
Nov 28, 2014 16.45 16.45 16.45 16.45 239 +0.89(+5.75%)
Nov 26, 2014 15.55 15.55 15.55 15.55 119 -0.91(-5.53%)
Nov 25, 2014 16.46 16.46 16.46 16.46 664 +0.85(+5.46%)
Nov 24, 2014 15.61 15.61 15.61 15.61 131 -0.85(-5.18%)
Nov 21, 2014 16.46 16.46 16.46 16.46 1,285 +0.00(+0.00%)
Nov 20, 2014 16.46 16.46 16.46 16.46 753 +0.10(+0.59%)
Nov 19, 2014 16.46 16.46 16.37 16.37 598 +0.07(+0.44%)
Nov 18, 2014 16.51 16.51 16.30 16.30 1,316 -0.25(-1.52%)
Nov 17, 2014 15.60 16.71 15.60 16.55 1,202 +0.88(+5.60%)
Nov 14, 2014 15.88 15.88 15.67 15.67 1,058 -0.83(-5.06%)
Nov 13, 2014 16.53 16.53 16.50 16.50 1,047 +0.02(+0.10%)
Nov 12, 2014 15.67 16.71 15.67 16.49 2,482 +1.10(+7.17%)
Nov 05, 2014 15.39 15.39 15.39 15.39 239 -0.99(-6.07%)
Nov 04, 2014 15.89 16.71 15.89 16.38 1,776 -0.33(-1.96%)
Nov 03, 2014 15.66 16.71 15.66 16.71 2,774 -0.01(-0.05%)
Oct 31, 2014 16.71 16.71 16.05 16.71 13,674 +0.29(+1.78%)
Oct 30, 2014 16.67 16.71 16.38 16.42 2,125 +0.05(+0.30%)
Oct 24, 2014 16.63 16.37 16.37 16.37 1,316 -0.26(-1.55%)
Oct 23, 2014 16.63 16.63 16.63 16.63 360 -0.04(-0.25%)
Oct 22, 2014 16.44 16.67 15.63 16.67 5,864 +1.59(+10.53%)
Oct 21, 2014 17.52 17.55 15.04 15.08 7,365 -1.33(-8.12%)
Oct 20, 2014 17.55 17.55 15.45 16.42 4,816 -1.55(-8.63%)
Oct 17, 2014 15.05 17.97 15.05 17.97 2,517 +2.09(+13.16%)
Oct 16, 2014 14.62 15.88 14.62 15.88 1,794 +0.50(+3.26%)
Oct 15, 2014 14.88 15.46 14.62 15.38 3,994 +0.38(+2.51%)
Oct 14, 2014 15.04 15.04 15.00 15.00 3,879 +0.38(+2.57%)
Oct 13, 2014 14.62 14.62 14.62 14.62 358 -0.09(-0.62%)
Oct 10, 2014 14.13 14.73 13.88 14.72 4,226 +0.51(+3.59%)
Oct 09, 2014 14.17 14.21 14.17 14.21 930 +0.66(+4.87%)
Oct 08, 2014 14.00 14.21 13.55 13.55 2,646 -0.24(-1.75%)
Oct 07, 2014 13.69 13.79 13.55 13.79 3,151 +0.20(+1.47%)
Oct 03, 2014 13.76 13.59 13.59 13.59 358 -0.18(-1.28%)
Oct 02, 2014 13.76 13.76 13.72 13.76 2,041 +0.27(+1.98%)
Oct 01, 2014 13.67 13.67 13.37 13.50 7,647 -0.09(-0.68%)
Sep 29, 2014 13.38 13.59 13.59 13.59 102 -0.03(-0.25%)
Sep 26, 2014 13.76 13.76 13.47 13.62 2,693 +0.04(+0.31%)
Sep 25, 2014 13.44 13.58 13.44 13.58 5,451 -0.18(-1.34%)
Sep 24, 2014 13.64 13.76 13.54 13.76 5,184 -0.01(-0.06%)
Sep 23, 2014 13.92 14.17 13.37 13.77 4,451 -0.43(-3.06%)
Sep 22, 2014 13.74 14.21 13.74 14.21 9,840 +0.42(+3.03%)
Sep 19, 2014 13.60 13.79 13.60 13.79 1,550 +0.04(+0.30%)
Sep 18, 2014 12.98 13.79 12.97 13.75 7,713 -0.04(-0.30%)
Sep 17, 2014 13.79 13.87 13.58 13.79 30,406 +0.00(+0.00%)
Sep 16, 2014 13.58 13.79 13.55 13.79 4,000 +0.00(+0.00%)
Sep 15, 2014 13.79 13.79 13.58 13.79 6,820 +0.00(+0.00%)
Sep 12, 2014 13.79 13.79 13.72 13.79 13,283 +0.00(+0.00%)
Sep 11, 2014 13.35 13.79 13.35 13.79 3,166 +0.70(+5.36%)
Sep 08, 2014 13.19 13.09 13.09 13.09 964 -0.01(-0.06%)
Sep 05, 2014 13.29 13.25 13.10 13.10 3,496 -0.16(-1.19%)
Sep 04, 2014 13.17 13.34 12.80 13.25 1,633 +0.09(+0.69%)
Sep 03, 2014 13.68 13.68 13.68 13.16 21,135 -0.52(-3.82%)
Sep 02, 2014 13.68 13.58 13.58 13.68 241 +0.11(+0.79%)
Aug 29, 2014 13.43 13.58 13.58 13.58 482 -0.10(-0.73%)
Aug 28, 2014 13.68 13.48 13.15 13.68 8,530 +0.20(+1.48%)
Aug 27, 2014 13.48 13.60 13.28 13.48 6,239 -0.02(-0.18%)
Aug 26, 2014 13.68 13.76 13.07 13.50 53,095 -0.18(-1.33%)
Aug 25, 2014 13.26 13.68 12.98 13.68 34,631 +0.46(+3.51%)
Aug 21, 2014 13.06 13.22 13.22 13.22 138 -0.05(-0.37%)
Aug 20, 2014 13.27 13.27 13.27 13.27 723 -0.00(-0.00%)
Aug 19, 2014 13.27 13.27 13.27 13.27 3,988 +0.00(+0.00%)
Aug 18, 2014 13.19 13.27 13.15 13.27 5,343 +0.20(+1.52%)
Aug 15, 2014 12.95 13.07 12.95 13.07 973 +0.09(+0.70%)
Aug 14, 2014 12.74 12.98 12.74 12.98 579 -0.08(-0.63%)
Aug 13, 2014 13.02 13.12 12.86 13.06 2,064 -0.06(-0.44%)
Aug 12, 2014 12.85 13.16 12.85 13.12 43,450 +0.09(+0.70%)
Aug 11, 2014 13.07 13.10 12.88 13.03 19,171 -0.16(-1.19%)
Aug 08, 2014 13.19 13.27 13.27 13.19 120 -0.08(-0.63%)
Aug 04, 2014 13.27 13.27 13.27 13.27 1,688 +0.56(+4.44%)
Jul 31, 2014 13.14 12.71 12.71 12.71 1,808 -0.49(-3.71%)
Jul 30, 2014 13.19 13.27 13.06 13.20 1,639 -0.07(-0.56%)
Jul 29, 2014 13.21 13.27 13.19 13.27 1,702 +0.12(+0.95%)
Jul 28, 2014 12.89 13.27 12.72 13.15 9,285 +0.12(+0.96%)
Jul 25, 2014 13.02 13.27 12.65 13.02 2,940 +0.00(+0.00%)
Jul 23, 2014 12.88 13.26 12.74 13.02 2,468 -0.16(-1.20%)
Jul 22, 2014 13.03 13.18 13.01 13.18 6,875 -0.08(-0.62%)
Jul 21, 2014 13.23 13.27 13.21 13.26 1,351 +0.03(+0.24%)
Jul 18, 2014 13.62 13.62 13.23 13.23 4,602 -0.29(-2.15%)
Jul 17, 2014 13.10 13.84 13.02 13.52 9,443 +0.21(+1.56%)
Jul 16, 2014 13.27 13.31 13.25 13.31 3,288 +0.22(+1.71%)
Jul 15, 2014 13.45 13.48 12.81 13.09 2,652 +0.12(+0.90%)
Jul 14, 2014 12.81 13.27 12.81 12.97 2,800 -0.18(-1.39%)
Jul 11, 2014 13.06 13.29 13.06 13.15 2,276 -0.32(-2.40%)
Jul 10, 2014 13.48 13.48 13.48 13.48 613 -0.21(-1.51%)
Jul 09, 2014 13.68 13.68 13.68 13.68 280 +0.24(+1.79%)
Jul 08, 2014 13.25 13.68 13.22 13.44 10,050 +0.17(+1.31%)
Jul 07, 2014 13.27 13.27 13.22 13.27 723 +0.02(+0.15%)
Jul 03, 2014 13.27 13.25 13.25 13.25 964 +0.19(+1.43%)
Jul 02, 2014 13.27 13.27 13.06 13.06 790 +0.12(+0.90%)
Jul 01, 2014 13.19 13.27 12.95 12.95 2,679 +0.34(+2.70%)
Jun 27, 2014 13.06 12.61 12.61 12.61 36 -0.55(-4.16%)
Jun 26, 2014 13.10 13.27 12.88 13.15 2,782 +0.01(+0.06%)
Jun 25, 2014 13.14 13.15 13.06 13.15 1,918 +0.00(+0.00%)
Jun 24, 2014 13.15 13.15 13.15 13.15 428 +0.04(+0.32%)
Jun 23, 2014 13.27 13.27 13.10 13.10 1,234 +0.25(+1.94%)
Jun 20, 2014 12.86 12.86 12.86 12.86 273 -0.41(-3.13%)
Jun 19, 2014 13.27 13.27 13.27 13.27 226 +0.31(+2.40%)
Jun 18, 2014 12.90 12.96 12.86 12.96 1,381 -0.31(-2.34%)
Jun 16, 2014 13.24 13.27 13.27 13.27 28 +0.33(+2.56%)
Jun 13, 2014 13.04 13.06 12.86 12.94 13,340 +0.23(+1.83%)
Jun 12, 2014 12.73 12.73 12.71 12.71 318 +0.16(+1.26%)
Jun 11, 2014 12.55 12.55 12.55 12.55 2,178 -0.41(-3.20%)
Jun 10, 2014 12.95 12.96 12.95 12.96 855 +0.00(+0.00%)
Jun 06, 2014 12.95 12.96 12.95 12.96 3,055 +0.43(+3.41%)
Jun 03, 2014 12.53 12.53 12.53 12.53 138 -0.08(-0.65%)
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.