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 (%)
Jun 30, 2015 16.15 16.20 15.89 15.89 1,677 -0.58(-3.52%)
Jun 26, 2015 16.52 16.47 16.47 16.47 16 +0.03(+0.18%)
Jun 25, 2015 16.15 16.44 16.15 16.44 660 +0.29(+1.80%)
Jun 23, 2015 15.71 16.15 16.15 16.15 1,100 +0.43(+2.74%)
Jun 22, 2015 15.72 15.72 15.72 15.72 127 +0.04(+0.26%)
Jun 19, 2015 16.50 16.50 15.68 15.68 14,894 -0.82(-4.97%)
Jun 18, 2015 16.56 16.56 16.47 16.50 5,409 -0.01(-0.06%)
Jun 17, 2015 16.48 16.51 16.46 16.51 6,562 +0.03(+0.18%)
Jun 16, 2015 16.48 16.50 16.48 16.48 5,941 -0.02(-0.12%)
Jun 15, 2015 16.50 16.50 15.98 16.50 6,698 +0.31(+1.91%)
Jun 11, 2015 15.98 16.19 16.19 16.19 1,600 -0.74(-4.37%)
Jun 10, 2015 16.12 16.93 16.12 16.93 601 +0.43(+2.61%)
Jun 09, 2015 16.56 16.56 16.50 16.50 2,325 -0.20(-1.20%)
May 29, 2015 16.56 16.70 16.70 16.70 25 +0.04(+0.24%)
May 28, 2015 16.50 16.66 16.50 16.66 1,107 -0.04(-0.24%)
May 27, 2015 16.94 17.09 16.70 16.70 2,200 -0.25(-1.47%)
May 26, 2015 16.95 17.00 16.80 16.95 3,522 -0.02(-0.12%)
May 21, 2015 17.00 16.97 16.97 16.97 4,700 -0.08(-0.47%)
May 20, 2015 17.05 17.05 17.05 17.05 700 +0.15(+0.89%)
May 18, 2015 16.90 16.90 16.90 16.90 1,900 +0.28(+1.66%)
May 15, 2015 16.67 16.67 16.62 16.62 590 -0.38(-2.21%)
May 14, 2015 17.05 17.05 16.98 17.00 1,700 +0.20(+1.19%)
May 13, 2015 16.95 17.98 16.80 16.80 19,111 -0.15(-0.88%)
May 08, 2015 16.98 16.95 16.95 16.95 95 -0.01(-0.06%)
May 07, 2015 16.92 16.96 16.92 16.96 400 +0.05(+0.30%)
May 06, 2015 16.91 16.91 16.91 16.91 101 -0.04(-0.24%)
May 04, 2015 16.95 16.95 16.95 16.95 74 +0.07(+0.44%)
Apr 30, 2015 16.77 16.88 16.88 16.88 500 +0.11(+0.69%)
Apr 29, 2015 16.77 16.88 16.75 16.76 1,285 +0.14(+0.84%)
Apr 28, 2015 16.62 16.62 16.62 16.62 134 -0.38(-2.24%)
Apr 27, 2015 17.00 17.00 17.00 17.00 109 -0.20(-1.16%)
Apr 24, 2015 16.90 17.20 16.90 17.20 842 -0.20(-1.15%)
Apr 22, 2015 17.40 17.40 17.40 17.40 48 +0.45(+2.65%)
Apr 17, 2015 16.88 16.95 16.95 16.95 6 +0.23(+1.38%)
Apr 14, 2015 16.75 16.72 16.72 16.72 900 +0.00(+0.00%)
Apr 09, 2015 16.72 16.72 16.72 16.72 203 -0.05(-0.30%)
Apr 06, 2015 17.99 16.77 16.77 16.77 500 -0.59(-3.40%)
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.