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 31, 2018 19.16 19.16 19.16 0 +0.03(+0.14%)
May 30, 2018 19.17 19.70 19.04 19.14 5,168 -0.14(-0.72%)
May 29, 2018 19.41 19.41 18.44 19.28 6,020 -0.37(-1.88%)
May 24, 2018 19.65 19.65 19.65 0 +0.23(+1.19%)
May 22, 2018 19.41 19.41 19.41 56 -0.09(-0.47%)
May 21, 2018 19.36 19.51 17.56 19.51 3,738 -0.14(-0.71%)
May 18, 2018 19.38 19.65 19.37 19.65 746 +0.28(+1.43%)
May 16, 2018 19.37 19.37 19.37 150 -0.19(-0.99%)
May 15, 2018 19.51 19.56 19.51 19.56 1,604 +0.06(+0.28%)
May 10, 2018 19.51 19.51 19.51 0 +0.00(+0.00%)
May 09, 2018 19.51 19.51 19.51 19.51 2,134 -0.10(-0.50%)
May 08, 2018 19.70 19.70 19.60 19.60 562 -0.08(-0.42%)
May 07, 2018 19.55 19.69 19.55 19.69 897 +0.06(+0.30%)
May 03, 2018 19.63 19.63 19.63 33 +0.03(+0.14%)
May 02, 2018 19.69 19.69 19.60 19.60 5,920 -0.27(-1.34%)
May 01, 2018 19.58 19.87 19.58 19.87 458 +0.22(+1.13%)
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%)
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.