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 27, 2016 12.91 12.91 12.91 12.91 58 -0.21(-1.60%)
May 24, 2016 13.12 13.12 13.12 13.12 22 +0.00(+0.00%)
May 23, 2016 13.12 13.12 13.12 13.12 213 -0.01(-0.07%)
May 20, 2016 12.91 13.13 12.91 13.13 789 +0.22(+1.70%)
May 17, 2016 12.91 12.91 12.91 12.91 342 -0.06(-0.47%)
May 12, 2016 13.04 12.98 12.98 12.98 45 -0.16(-1.20%)
May 10, 2016 13.13 13.13 13.13 13.13 183 -0.03(-0.23%)
May 04, 2016 13.31 13.16 13.16 13.16 3,312 -0.09(-0.70%)
May 02, 2016 13.31 13.26 13.26 13.26 1,827 -0.05(-0.39%)
Apr 29, 2016 13.31 13.31 13.31 13.31 366 -0.02(-0.13%)
Apr 27, 2016 13.33 13.33 13.33 13.33 342 -0.02(-0.13%)
Apr 21, 2016 13.37 13.34 13.34 13.34 2,055 -0.00(-0.00%)
Apr 20, 2016 13.34 13.34 13.34 13.34 348 -0.03(-0.20%)
Apr 18, 2016 13.37 13.37 13.37 13.37 114 -0.03(-0.20%)
Apr 15, 2016 13.40 13.40 13.40 13.40 117 +0.03(+0.20%)
Apr 12, 2016 13.37 13.37 13.37 13.37 228 +0.06(+0.46%)
Apr 05, 2016 13.04 13.31 13.31 13.31 1 +0.30(+2.29%)
Apr 04, 2016 13.79 13.79 13.01 13.01 259 -0.74(-5.35%)
Apr 01, 2016 13.70 13.75 13.61 13.75 3,955 +0.55(+4.18%)
Mar 31, 2016 13.19 13.19 13.19 13.19 387 -0.51(-3.71%)
Mar 29, 2016 13.70 13.70 13.70 13.70 456 +0.39(+2.96%)
Mar 28, 2016 13.34 13.34 13.34 13.31 1,397 +0.03(+0.23%)
Mar 24, 2016 13.31 13.28 13.28 13.28 571 +0.18(+1.36%)
Mar 22, 2016 13.10 13.10 13.10 13.10 1 -0.03(-0.26%)
Mar 18, 2016 13.13 13.13 13.13 13.13 154 -0.25(-1.84%)
Mar 17, 2016 13.38 13.38 13.38 13.38 119 -0.10(-0.71%)
Mar 15, 2016 13.57 13.47 13.47 13.47 456 -0.13(-0.97%)
Mar 11, 2016 13.76 13.61 13.61 13.61 12 -0.17(-1.25%)
Mar 04, 2016 13.78 13.78 13.78 13.78 575 +0.28(+2.05%)
Mar 03, 2016 12.63 13.87 12.63 13.50 1,084 -0.18(-1.33%)
Mar 02, 2016 13.03 13.69 13.03 13.69 9,486 +0.65(+5.00%)
Mar 01, 2016 12.89 13.03 12.89 13.03 2,031 +0.00(+0.00%)
Feb 26, 2016 12.81 13.03 13.03 13.03 71 +0.42(+3.31%)
Feb 25, 2016 12.56 12.62 12.53 12.62 1,496 -0.17(-1.30%)
Feb 23, 2016 12.82 12.78 12.78 12.78 116 -0.25(-1.92%)
Feb 19, 2016 12.82 13.03 13.03 13.03 1,265 +0.51(+4.11%)
Feb 18, 2016 12.55 12.55 12.52 12.52 348 -0.50(-3.83%)
Feb 17, 2016 13.02 13.02 13.02 13.02 172 +0.30(+2.39%)
Feb 16, 2016 12.60 13.03 12.49 12.71 5,168 +0.18(+1.46%)
Feb 12, 2016 12.49 12.53 12.53 12.53 920 -0.36(-2.76%)
Feb 11, 2016 12.89 12.89 12.89 12.89 346 -0.01(-0.07%)
Feb 10, 2016 13.34 13.34 12.89 12.89 6,915 -0.44(-3.32%)
Feb 09, 2016 13.34 13.34 13.34 13.34 908 -0.10(-0.78%)
Feb 08, 2016 13.41 13.44 13.41 13.44 1,458 +0.09(+0.65%)
Feb 04, 2016 13.36 13.36 13.36 13.36 20 -0.15(-1.10%)
Feb 03, 2016 13.50 13.50 13.50 13.50 591 +0.01(+0.10%)
Feb 02, 2016 13.47 13.49 13.47 13.49 693 +0.02(+0.16%)
Feb 01, 2016 13.47 13.47 13.47 13.47 916 +0.00(+0.00%)
Jan 29, 2016 13.46 13.47 13.46 13.47 1,782 +0.14(+1.04%)
Jan 28, 2016 13.33 13.33 13.33 13.33 219 -0.00(-0.00%)
Jan 22, 2016 13.33 13.33 13.33 13.33 575 -0.17(-1.29%)
Jan 21, 2016 13.50 13.50 13.50 13.50 115 +0.30(+2.24%)
Jan 20, 2016 13.38 13.38 13.09 13.21 7,077 -0.17(-1.30%)
Jan 15, 2016 13.60 13.38 13.38 13.38 28 -0.13(-0.98%)
Jan 13, 2016 13.38 13.51 13.51 13.51 214 +0.12(+0.92%)
Jan 11, 2016 13.39 13.39 13.39 13.39 575 -0.08(-0.57%)
Jan 07, 2016 13.60 13.47 13.47 13.47 74 -0.01(-0.07%)
Jan 06, 2016 13.60 13.60 13.48 13.48 470 -0.15(-1.08%)
Jan 05, 2016 13.63 13.63 13.63 13.63 279 -0.22(-1.56%)
Jan 04, 2016 13.85 13.85 13.84 13.84 2,244 +0.59(+4.46%)
Dec 31, 2015 13.25 13.25 13.25 13.25 5,639 +0.17(+1.26%)
Dec 30, 2015 13.09 13.09 13.09 13.09 1,217 -0.17(-1.25%)
Dec 29, 2015 13.25 13.25 13.25 13.25 384 +0.08(+0.59%)
Dec 28, 2015 13.29 13.29 13.17 13.17 1,290 -0.08(-0.59%)
Dec 24, 2015 13.37 13.25 13.25 13.25 5,178 -0.04(-0.33%)
Dec 23, 2015 13.29 13.29 13.29 13.29 115 +0.12(+0.92%)
Dec 21, 2015 13.17 13.17 13.17 13.17 21 -0.30(-2.19%)
Dec 18, 2015 13.36 13.47 13.36 13.47 690 +0.43(+3.33%)
Dec 17, 2015 13.03 13.03 13.03 13.03 1,252 +0.00(+0.01%)
Dec 15, 2015 13.03 13.03 13.03 13.03 97 -0.00(-0.00%)
Dec 11, 2015 13.03 13.03 13.03 13.03 345 +0.14(+1.08%)
Dec 09, 2015 12.80 12.89 12.89 12.89 23 +0.10(+0.81%)
Dec 07, 2015 12.80 12.79 12.79 12.79 2,320 -0.12(-0.93%)
Dec 02, 2015 12.91 12.91 12.91 12.91 116 -0.02(-0.13%)
Dec 01, 2015 12.91 12.93 12.91 12.93 233 -0.12(-0.92%)
Nov 27, 2015 13.05 13.05 13.05 13.05 91 -0.05(-0.39%)
Nov 25, 2015 13.10 13.10 13.10 13.10 232 -0.44(-3.25%)
Nov 23, 2015 13.54 13.54 13.54 13.54 232 -0.00(-0.00%)
Nov 19, 2015 13.54 13.54 13.54 13.54 232 +0.88(+6.95%)
Nov 10, 2015 13.10 12.66 12.66 12.66 348 -0.27(-2.08%)
Nov 02, 2015 12.93 12.93 12.93 12.93 2,320 +0.00(+0.00%)
Oct 30, 2015 12.62 12.93 12.62 12.93 761 -0.17(-1.32%)
Oct 28, 2015 13.10 13.10 13.10 13.10 13 +0.24(+1.88%)
Oct 27, 2015 12.86 12.86 12.86 12.86 3,190 -0.04(-0.33%)
Oct 26, 2015 13.26 13.30 12.71 12.90 10,019 -0.19(-1.45%)
Oct 23, 2015 13.09 13.09 13.02 13.09 5,210 -0.27(-2.00%)
Oct 21, 2015 13.36 13.36 13.36 13.36 1,160 +0.05(+0.41%)
Oct 20, 2015 13.70 13.70 13.27 13.31 3,713 -0.27(-1.99%)
Oct 19, 2015 13.45 13.58 13.45 13.58 743 +0.12(+0.90%)
Oct 16, 2015 13.46 13.46 13.46 13.46 142 -0.16(-1.20%)
Oct 15, 2015 13.02 13.62 13.02 13.62 745 +0.09(+0.64%)
Oct 14, 2015 13.53 13.53 13.53 13.53 535 -0.01(-0.06%)
Oct 13, 2015 13.54 13.54 13.54 13.54 219 +0.03(+0.19%)
Oct 08, 2015 13.52 13.52 13.52 13.52 116 +0.58(+4.46%)
Oct 07, 2015 13.26 13.27 12.94 12.94 1,229 +0.16(+1.21%)
Oct 05, 2015 12.17 12.78 12.78 12.78 1,508 -0.72(-5.36%)
Oct 02, 2015 13.51 13.51 13.51 13.51 649 -0.03(-0.25%)
Oct 01, 2015 13.36 13.54 13.30 13.54 2,964 +1.47(+12.21%)
Sep 30, 2015 12.10 12.10 12.07 12.07 594 -0.41(-3.25%)
Sep 28, 2015 13.62 12.47 12.47 12.47 89 -0.46(-3.53%)
Sep 18, 2015 12.93 12.93 12.93 12.93 60 +0.28(+2.25%)
Sep 17, 2015 13.71 13.79 12.64 12.64 1,446 +1.01(+8.67%)
Sep 15, 2015 11.61 11.64 11.64 11.64 464 -1.59(-12.05%)
Sep 10, 2015 13.04 13.23 13.23 13.23 2,436 +0.02(+0.13%)
Sep 02, 2015 13.21 13.21 13.21 13.21 467 -0.30(-2.22%)
Sep 01, 2015 13.51 13.51 13.51 13.51 465 +0.44(+3.34%)
Aug 28, 2015 13.08 13.08 13.08 13.08 5 -0.18(-1.35%)
Aug 26, 2015 13.39 13.26 13.26 13.26 935 -0.36(-2.64%)
Aug 25, 2015 13.62 13.62 13.62 13.62 1,011 +0.49(+3.74%)
Aug 24, 2015 13.04 13.13 13.04 13.13 357 -0.09(-0.68%)
Aug 20, 2015 13.21 13.21 13.21 13.21 233 +0.00(+0.01%)
Aug 19, 2015 13.21 13.21 13.21 13.21 350 +0.00(+0.00%)
Aug 11, 2015 13.21 13.21 13.21 13.21 32 -0.06(-0.45%)
Aug 10, 2015 13.56 13.56 13.26 13.27 1,518 +0.06(+0.45%)
Aug 06, 2015 13.21 13.21 13.21 13.21 85 +0.17(+1.31%)
Aug 05, 2015 13.05 13.32 13.04 13.04 1,274 -0.11(-0.85%)
Jul 31, 2015 13.15 13.15 13.15 13.15 233 -0.08(-0.58%)
Jul 30, 2015 13.23 13.23 13.23 13.23 116 -0.20(-1.46%)
Jul 29, 2015 13.08 13.43 13.04 13.43 11,997 +0.38(+2.88%)
Jul 28, 2015 13.05 13.05 13.05 13.05 178 -0.21(-1.55%)
Jul 27, 2015 13.26 13.26 13.25 13.26 2,367 -0.36(-2.67%)
Jul 24, 2015 13.62 13.62 13.62 13.62 350 -0.06(-0.46%)
Jul 21, 2015 13.02 13.68 13.68 13.68 17 +0.65(+4.98%)
Jul 20, 2015 13.34 13.34 12.96 13.03 6,220 -0.39(-2.93%)
Jul 17, 2015 13.49 13.51 13.43 13.43 4,541 -0.00(-0.02%)
Jul 16, 2015 13.58 13.61 13.43 13.43 4,859 -0.24(-1.73%)
Jul 15, 2015 13.62 13.70 13.62 13.67 1,221 -0.38(-2.73%)
Jul 13, 2015 14.05 14.05 14.05 14.05 584 +0.43(+3.13%)
Jul 08, 2015 13.50 13.62 13.62 13.62 233 -0.15(-1.12%)
Jul 02, 2015 13.56 13.78 13.78 13.78 2 -0.19(-1.35%)
Jul 01, 2015 14.03 14.06 13.97 13.97 3,114 +0.38(+2.77%)
Jun 30, 2015 13.81 13.86 13.59 13.59 1,960 -0.50(-3.52%)
Jun 26, 2015 14.13 14.09 14.09 14.09 18 +0.03(+0.18%)
Jun 25, 2015 13.81 14.06 13.81 14.06 771 +0.25(+1.80%)
Jun 23, 2015 13.44 13.81 13.81 13.81 1,286 +0.37(+2.74%)
Jun 22, 2015 13.44 13.44 13.44 13.44 148 +0.03(+0.26%)
Jun 19, 2015 14.11 14.11 13.41 13.41 17,414 -0.70(-4.97%)
Jun 18, 2015 14.16 14.16 14.09 14.11 6,324 -0.01(-0.06%)
Jun 17, 2015 14.09 14.12 14.08 14.12 7,672 +0.03(+0.18%)
Jun 16, 2015 14.09 14.11 14.09 14.09 6,946 -0.02(-0.12%)
Jun 15, 2015 14.11 14.11 13.67 14.11 7,831 +0.27(+1.91%)
Jun 11, 2015 13.67 13.85 13.85 13.85 1,870 -0.63(-4.37%)
Jun 10, 2015 13.79 14.48 13.79 14.48 702 +0.47(+3.36%)
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.