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 30, 2017 16.47 16.47 16.47 105 +0.00(+0.00%)
May 25, 2017 16.47 16.47 16.47 44 +0.14(+0.83%)
May 24, 2017 16.34 16.34 16.34 16.34 553 +0.05(+0.33%)
May 23, 2017 16.28 16.28 16.28 16.28 276 +0.01(+0.06%)
May 22, 2017 16.26 16.30 16.25 16.28 9,471 +0.03(+0.17%)
May 19, 2017 16.25 16.25 16.25 16.25 1,400 -0.01(-0.06%)
May 18, 2017 16.26 16.26 16.26 16.26 196 +0.04(+0.22%)
May 15, 2017 16.22 16.22 16.22 19 -0.57(-3.39%)
May 12, 2017 16.79 16.79 16.79 16.79 203 +0.00(+0.00%)
May 10, 2017 16.79 16.79 16.79 159 +0.00(+0.00%)
May 09, 2017 16.79 16.79 16.79 16.79 798 -0.18(-1.06%)
May 02, 2017 16.97 16.97 16.97 0 +0.71(+4.39%)
Apr 28, 2017 16.26 16.26 16.26 17 +0.19(+1.18%)
Apr 27, 2017 16.07 16.07 16.07 16.07 254 +0.16(+1.02%)
Apr 24, 2017 15.91 15.91 15.91 0 -0.45(-2.76%)
Apr 21, 2017 16.45 16.45 16.36 16.36 248 +0.33(+2.08%)
Apr 18, 2017 16.02 16.02 16.02 36 -0.05(-0.34%)
Apr 11, 2017 16.08 16.08 16.08 34 -0.35(-2.14%)
Apr 06, 2017 16.43 16.43 16.43 0 +0.05(+0.33%)
Apr 05, 2017 16.38 16.38 16.38 16.38 194 +0.22(+1.34%)
Apr 04, 2017 16.24 16.26 16.16 16.16 16,219 -0.10(-0.61%)
Apr 03, 2017 16.43 16.43 16.17 16.26 3,036 -0.13(-0.77%)
Mar 31, 2017 16.27 16.38 16.27 16.38 2,822 +0.18(+1.11%)
Mar 30, 2017 16.20 16.20 16.20 16.20 110 -0.05(-0.28%)
Mar 29, 2017 16.70 16.70 16.18 16.25 3,595 -0.01(-0.06%)
Mar 28, 2017 16.24 16.54 16.24 16.26 1,560 +0.06(+0.36%)
Mar 27, 2017 16.38 16.38 16.11 16.20 8,637 -0.46(-2.74%)
Mar 23, 2017 16.65 16.65 16.65 0 -0.05(-0.27%)
Mar 22, 2017 16.70 16.70 16.70 16.70 222 +0.00(+0.00%)
Mar 21, 2017 16.70 16.70 16.70 16.70 247 +0.00(+0.00%)
Mar 20, 2017 16.70 16.70 16.70 16.70 504 +0.12(+0.71%)
Mar 17, 2017 16.58 16.58 16.58 16.58 882 +0.36(+2.21%)
Mar 16, 2017 16.25 16.25 16.19 16.22 1,000 +0.16(+0.98%)
Mar 15, 2017 15.93 16.07 15.93 16.07 702 +0.11(+0.68%)
Mar 10, 2017 15.96 15.96 15.96 79 -0.25(-1.55%)
Mar 09, 2017 16.23 16.23 16.19 16.21 3,993 -0.09(-0.55%)
Mar 08, 2017 15.96 16.30 15.96 16.30 781 -0.57(-3.40%)
Mar 07, 2017 16.87 16.92 16.87 16.87 1,388 -0.04(-0.21%)
Mar 02, 2017 16.91 16.91 16.91 1 -0.70(-3.97%)
Mar 01, 2017 16.59 17.61 16.22 17.61 2,587 +1.47(+9.11%)
Feb 28, 2017 16.10 16.58 16.10 16.14 687 -0.78(-4.61%)
Feb 27, 2017 15.91 16.94 15.91 16.92 4,155 +1.06(+6.67%)
Feb 24, 2017 15.81 15.86 15.80 15.86 1,633 +0.12(+0.79%)
Feb 23, 2017 15.91 15.91 15.74 15.74 573 -0.18(-1.12%)
Feb 22, 2017 15.83 15.91 15.83 15.91 3,748 -0.00(-0.00%)
Feb 21, 2017 15.91 15.91 15.91 15.91 1,087 +0.18(+1.14%)
Feb 16, 2017 15.74 15.74 15.74 0 +0.04(+0.29%)
Feb 15, 2017 15.69 15.69 15.69 15.69 267 +0.00(+0.00%)
Feb 14, 2017 16.13 16.13 15.69 15.69 1,686 -0.00(-0.01%)
Feb 13, 2017 15.33 15.69 15.33 15.69 4,872 +0.36(+2.35%)
Feb 10, 2017 15.33 15.33 15.33 15.33 388 +0.18(+1.18%)
Feb 09, 2017 15.15 15.15 15.15 15.15 488 +0.47(+3.22%)
Feb 07, 2017 14.68 14.68 14.68 0 -0.21(-1.43%)
Feb 06, 2017 14.89 14.89 14.89 14.89 491 -0.30(-2.01%)
Feb 01, 2017 15.20 15.20 15.20 25 +0.00(+0.00%)
Jan 31, 2017 15.14 15.20 15.14 15.20 4,348 +0.07(+0.44%)
Jan 25, 2017 15.13 15.13 15.13 0 +0.25(+1.66%)
Jan 24, 2017 15.11 15.11 14.88 14.88 1,370 -0.10(-0.66%)
Jan 23, 2017 15.13 15.15 14.90 14.98 2,970 +0.10(+0.66%)
Jan 18, 2017 14.88 14.88 14.88 214 -0.12(-0.80%)
Jan 17, 2017 14.67 15.15 14.67 15.00 1,842 +0.37(+2.51%)
Jan 13, 2017 14.64 14.64 14.64 0 -0.10(-0.65%)
Jan 12, 2017 15.13 15.13 14.55 14.73 60,580 +0.10(+0.69%)
Jan 10, 2017 14.63 14.63 14.63 44 -0.43(-2.87%)
Jan 09, 2017 15.13 15.18 15.06 15.06 1,115 -0.12(-0.76%)
Jan 05, 2017 15.18 15.18 15.18 10 +0.39(+2.61%)
Jan 04, 2017 14.76 15.11 14.76 14.79 2,716 -0.27(-1.79%)
Jan 03, 2017 14.53 15.06 14.53 15.06 5,425 +0.13(+0.90%)
Dec 29, 2016 14.93 14.93 14.93 0 -0.06(-0.40%)
Dec 28, 2016 15.05 15.05 14.92 14.99 545 +0.50(+3.42%)
Dec 23, 2016 14.49 14.49 14.49 137 -0.25(-1.67%)
Dec 22, 2016 14.48 14.74 14.48 14.74 3,214 +0.05(+0.36%)
Dec 21, 2016 14.74 14.74 13.98 14.69 3,081 +0.25(+1.74%)
Dec 20, 2016 14.44 14.53 14.44 14.44 1,612 +0.09(+0.63%)
Dec 19, 2016 14.35 14.36 14.35 14.35 980 -0.32(-2.20%)
Dec 16, 2016 14.67 14.67 14.67 14.67 317 +0.04(+0.25%)
Dec 12, 2016 14.63 14.63 14.63 0 +0.26(+1.80%)
Dec 08, 2016 14.37 14.37 14.37 0 +0.12(+0.87%)
Dec 07, 2016 14.33 14.48 14.25 14.25 5,633 -0.08(-0.56%)
Dec 06, 2016 14.33 14.33 14.25 14.33 6,691 -0.03(-0.21%)
Dec 05, 2016 14.24 14.36 14.24 14.36 16,315 +0.03(+0.21%)
Dec 02, 2016 14.00 14.33 14.00 14.33 4,365 +0.04(+0.31%)
Dec 01, 2016 14.33 14.37 14.24 14.29 5,223 +0.02(+0.14%)
Nov 30, 2016 14.27 14.27 14.27 14.27 899 +0.03(+0.23%)
Nov 29, 2016 14.15 14.23 14.15 14.23 18,388 +0.08(+0.57%)
Nov 28, 2016 13.97 14.15 13.97 14.15 7,769 +0.18(+1.27%)
Nov 25, 2016 13.97 13.97 13.93 13.97 3,599 -0.03(-0.19%)
Nov 23, 2016 14.00 14.00 14.00 0 +0.16(+1.16%)
Nov 22, 2016 13.80 13.84 13.78 13.84 8,827 +0.13(+0.97%)
Nov 21, 2016 13.64 13.72 13.64 13.71 4,714 +0.06(+0.46%)
Nov 18, 2016 13.75 13.75 13.64 13.64 1,349 -0.06(-0.45%)
Nov 17, 2016 13.71 13.71 13.63 13.71 10,294 +0.00(+0.03%)
Nov 16, 2016 13.69 13.71 13.69 13.70 3,476 +0.12(+0.85%)
Nov 15, 2016 13.33 13.59 13.33 13.59 3,357 +0.01(+0.10%)
Nov 14, 2016 13.74 13.74 13.53 13.57 6,233 +0.00(+0.00%)
Nov 11, 2016 13.45 13.57 13.45 13.57 23,417 +0.12(+0.93%)
Nov 10, 2016 13.47 13.47 13.45 13.45 506 -0.28(-2.07%)
Nov 08, 2016 13.73 13.73 13.73 0 +0.38(+2.87%)
Nov 07, 2016 13.44 13.44 13.35 13.35 694 -0.03(-0.20%)
Nov 03, 2016 13.38 13.38 13.38 87 +0.02(+0.13%)
Nov 01, 2016 13.36 13.36 13.36 0 -0.08(-0.60%)
Oct 31, 2016 13.36 13.44 13.36 13.44 1,348 +0.00(+0.00%)
Oct 25, 2016 13.44 13.44 13.44 0 +0.09(+0.67%)
Oct 24, 2016 13.32 13.35 13.32 13.35 7,588 +0.11(+0.81%)
Oct 21, 2016 13.27 13.28 13.24 13.24 2,471 -0.03(-0.21%)
Oct 19, 2016 13.25 13.27 13.27 13.27 13 -0.04(-0.33%)
Oct 18, 2016 13.27 13.32 13.22 13.32 13,411 +0.05(+0.40%)
Oct 14, 2016 13.26 13.26 13.26 13.26 561 +0.00(+0.00%)
Oct 13, 2016 13.25 13.26 13.25 13.26 1,077 -0.02(-0.17%)
Oct 11, 2016 13.28 13.28 13.28 13.28 449 +0.01(+0.10%)
Oct 07, 2016 13.27 13.27 13.27 13.27 561 -0.04(-0.27%)
Oct 06, 2016 13.31 13.31 13.31 13.31 703 +0.01(+0.06%)
Oct 05, 2016 13.29 13.31 13.27 13.30 2,884 +0.13(+1.02%)
Oct 04, 2016 12.97 13.16 12.97 13.16 1,332 +0.02(+0.14%)
Oct 03, 2016 12.95 13.16 12.90 13.15 5,393 +0.27(+2.10%)
Sep 30, 2016 12.77 12.91 12.77 12.88 6,580 +0.07(+0.57%)
Sep 29, 2016 12.80 12.80 12.80 12.80 235 +0.00(+0.02%)
Sep 28, 2016 12.95 12.95 12.80 12.80 1,832 +0.00(+0.00%)
Sep 27, 2016 12.80 12.80 12.80 12.80 7,997 -0.06(-0.48%)
Sep 23, 2016 12.90 12.86 12.86 12.86 11 +0.00(+0.00%)
Sep 22, 2016 12.86 12.87 12.78 12.86 6,557 +0.08(+0.63%)
Sep 21, 2016 12.77 13.09 12.77 12.78 2,629 -0.12(-0.97%)
Sep 16, 2016 12.91 12.91 12.91 12.91 3 +0.16(+1.22%)
Sep 15, 2016 12.89 12.89 12.75 12.75 399 -0.20(-1.54%)
Sep 14, 2016 12.58 12.95 12.58 12.95 620 +0.12(+0.91%)
Sep 13, 2016 12.82 13.06 12.82 12.83 4,547 -0.17(-1.30%)
Sep 12, 2016 12.86 13.00 12.81 13.00 3,269 +0.14(+1.10%)
Sep 08, 2016 12.86 12.86 12.86 12.86 96 -0.01(-0.07%)
Sep 07, 2016 13.05 13.07 12.83 12.87 8,291 -0.20(-1.55%)
Sep 06, 2016 13.07 13.07 13.07 13.07 1,344 +0.01(+0.07%)
Sep 02, 2016 13.06 13.06 13.06 13.06 113 -0.01(-0.07%)
Sep 01, 2016 13.07 13.07 13.07 13.07 362 +0.02(+0.13%)
Aug 31, 2016 13.06 13.06 13.05 13.06 1,147 +0.00(+0.00%)
Aug 30, 2016 12.92 13.06 12.91 13.06 4,613 +0.07(+0.54%)
Aug 29, 2016 12.99 13.02 12.98 12.98 4,871 +0.00(+0.00%)
Aug 26, 2016 13.04 13.04 12.98 12.98 5,171 -0.11(-0.81%)
Aug 25, 2016 13.09 13.09 13.09 13.09 574 -0.05(-0.40%)
Aug 23, 2016 13.02 13.14 13.14 13.14 3,625 +0.04(+0.27%)
Aug 18, 2016 13.06 13.11 13.11 13.11 7,930 +0.09(+0.68%)
Aug 17, 2016 13.02 13.02 13.02 13.02 2,265 -0.04(-0.27%)
Aug 16, 2016 12.91 13.06 12.91 13.06 732 +0.14(+1.09%)
Aug 12, 2016 12.91 12.91 12.91 12.91 1 -0.04(-0.34%)
Aug 11, 2016 13.19 13.19 12.96 12.96 233 -0.16(-1.21%)
Aug 10, 2016 13.09 13.12 13.09 13.12 16,296 +0.04(+0.34%)
Aug 04, 2016 12.98 13.07 13.07 13.07 36 +0.10(+0.75%)
Aug 03, 2016 12.97 12.98 12.97 12.98 1,147 -0.14(-1.07%)
Aug 01, 2016 12.91 13.12 13.12 13.12 453 +0.00(+0.00%)
Jul 29, 2016 13.12 13.12 13.12 13.12 1,132 +0.04(+0.33%)
Jul 27, 2016 13.06 13.07 13.07 13.07 339 -0.04(-0.27%)
Jul 21, 2016 13.20 13.11 13.11 13.11 1,132 +0.04(+0.34%)
Jul 20, 2016 13.07 13.11 13.06 13.06 3,545 -0.10(-0.73%)
Jul 18, 2016 13.13 13.16 13.16 13.16 2 +0.03(+0.19%)
Jul 14, 2016 13.07 13.13 13.13 13.13 2 +0.05(+0.39%)
Jul 12, 2016 13.08 13.08 13.08 13.08 1,812 -0.05(-0.39%)
Jul 05, 2016 13.13 13.13 13.02 13.13 1,842 +0.13(+1.02%)
Jul 01, 2016 13.00 13.00 13.00 13.00 339 +0.18(+1.38%)
Jun 30, 2016 12.83 12.83 12.83 12.83 441 +0.03(+0.21%)
Jun 29, 2016 12.85 12.85 12.77 12.80 5,801 -0.26(-2.03%)
Jun 28, 2016 13.18 13.18 13.06 13.06 4,545 +0.04(+0.34%)
Jun 24, 2016 13.02 13.02 13.02 13.02 2,832 -0.02(-0.13%)
Jun 23, 2016 13.13 13.13 13.04 13.04 382 -0.09(-0.67%)
Jun 22, 2016 13.09 13.13 13.06 13.13 1,778 -0.11(-0.87%)
Jun 20, 2016 13.24 13.24 13.24 13.24 226 +0.00(+0.00%)
Jun 17, 2016 13.24 13.24 13.17 13.24 1,762 +0.22(+1.69%)
Jun 16, 2016 13.06 13.06 13.02 13.02 464 -0.31(-2.29%)
Jun 15, 2016 13.33 13.33 13.33 13.33 2,829 +0.41(+3.19%)
Jun 13, 2016 12.91 12.91 12.91 12.91 571 -0.04(-0.34%)
Jun 09, 2016 13.22 12.96 12.96 12.96 4,682 +0.00(+0.00%)
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.