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 (%)
Jul 31, 2018 20.53 20.55 20.27 20.27 5,376 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 26, 2018 20.46 20.46 20.46 8 +0.00(+0.00%)
Jul 25, 2018 20.50 20.50 20.46 20.46 5,453 -0.23(-1.12%)
Jul 24, 2018 20.46 20.69 20.46 20.69 9,589 +0.13(+0.63%)
Jul 23, 2018 20.27 21.15 20.27 20.56 6,294 +0.51(+2.53%)
Jul 20, 2018 19.86 20.05 19.86 20.05 441 +0.21(+1.05%)
Jul 19, 2018 19.84 19.84 19.84 19.84 301 -0.45(-2.20%)
Jul 18, 2018 20.32 20.32 20.29 20.29 524 -0.03(-0.14%)
Jul 17, 2018 20.15 20.32 20.15 20.32 1,636 +0.16(+0.81%)
Jul 16, 2018 19.88 20.15 19.85 20.15 7,662 +0.20(+1.01%)
Jul 13, 2018 19.99 19.99 19.90 19.95 2,289 +0.15(+0.74%)
Jul 12, 2018 19.96 20.26 19.81 19.81 1,085 +0.05(+0.24%)
Jul 10, 2018 19.76 19.76 19.76 1 -0.23(-1.16%)
Jul 09, 2018 19.76 19.99 19.76 19.99 2,313 +0.22(+1.13%)
Jul 06, 2018 19.77 19.77 19.77 19.77 764 +0.01(+0.05%)
Jul 02, 2018 19.76 19.76 19.76 25 +0.05(+0.24%)
Jun 29, 2018 19.71 19.71 19.71 19.71 204 +0.29(+1.48%)
Jun 28, 2018 19.71 19.71 19.35 19.43 5,319 +0.07(+0.38%)
Jun 26, 2018 19.35 19.35 19.35 21 -0.17(-0.86%)
Jun 22, 2018 19.52 19.52 19.52 150 +0.13(+0.69%)
Jun 21, 2018 19.48 19.48 19.38 19.38 452 +0.09(+0.46%)
Jun 20, 2018 19.29 19.29 19.29 19.29 130 +0.02(+0.10%)
Jun 19, 2018 19.59 19.64 19.26 19.28 8,864 -0.13(-0.67%)
Jun 18, 2018 19.53 19.65 19.26 19.41 6,884 -0.12(-0.62%)
Jun 14, 2018 19.53 19.53 19.53 23 +0.29(+1.50%)
Jun 11, 2018 19.24 19.24 19.24 0 -0.41(-2.07%)
Jun 08, 2018 19.74 19.74 19.65 19.65 978 -0.26(-1.32%)
Jun 07, 2018 19.60 19.91 19.60 19.91 813 +0.72(+3.73%)
Jun 06, 2018 19.79 20.02 19.19 19.19 21,740 -0.66(-3.31%)
Jun 05, 2018 19.83 19.85 19.29 19.85 4,562 +0.67(+3.47%)
Jun 04, 2018 19.18 19.18 19.18 19.18 779 +0.02(+0.10%)
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%)
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.