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, 2020 13.80 13.80 13.80 13.80 102 -0.05(-0.35%)
Jul 30, 2020 13.85 13.85 13.85 50 +0.00(+0.00%)
Jul 29, 2020 14.00 14.00 13.85 13.85 5,661 -0.18(-1.26%)
Jul 28, 2020 14.02 14.02 14.02 76 +0.00(+0.00%)
Jul 27, 2020 14.02 14.02 14.02 14.02 113 +0.06(+0.42%)
Jul 24, 2020 14.14 14.30 13.95 13.97 1,941 -0.18(-1.25%)
Jul 23, 2020 14.67 14.67 14.14 14.14 894 -0.10(-0.69%)
Jul 22, 2020 14.36 14.36 14.24 14.24 505 -0.13(-0.94%)
Jul 21, 2020 14.37 14.37 14.37 14.37 1,022 -0.03(-0.22%)
Jul 20, 2020 14.54 14.54 14.41 14.41 795 +0.19(+1.31%)
Jul 17, 2020 14.22 14.22 14.22 4 +0.00(+0.00%)
Jul 16, 2020 14.22 14.22 14.22 14.22 205 +0.00(+0.00%)
Jul 15, 2020 14.11 14.22 13.95 14.22 956 -0.26(-1.82%)
Jul 14, 2020 14.48 14.48 14.48 14.48 320 +0.60(+4.34%)
Jul 13, 2020 13.88 13.88 13.88 13.88 619 +0.28(+2.05%)
Jul 10, 2020 13.60 13.60 13.60 290 +0.00(+0.00%)
Jul 09, 2020 13.91 14.16 13.60 13.60 1,409 -0.38(-2.72%)
Jul 08, 2020 14.04 14.04 13.92 13.98 1,985 -0.10(-0.71%)
Jul 07, 2020 14.08 14.08 14.08 2 +0.00(+0.00%)
Jul 06, 2020 14.44 14.44 14.08 14.08 1,300 -0.73(-4.95%)
Jul 02, 2020 14.82 14.82 14.82 14.82 306 +0.29(+1.96%)
Jul 01, 2020 14.57 14.68 14.49 14.53 3,756 +0.73(+5.31%)
Jun 30, 2020 14.01 14.01 13.80 13.80 4,479 -0.22(-1.54%)
Jun 29, 2020 14.04 14.23 14.01 14.02 1,708 +0.12(+0.85%)
Jun 26, 2020 14.30 14.42 13.90 13.90 1,737 -0.36(-2.55%)
Jun 25, 2020 14.26 14.26 14.26 8 +0.00(+0.00%)
Jun 24, 2020 14.30 14.30 14.26 14.26 447 +0.30(+2.18%)
Jun 23, 2020 14.23 14.24 13.95 13.96 5,395 +0.01(+0.07%)
Jun 22, 2020 14.19 14.19 13.95 13.95 4,255 -0.73(-5.00%)
Jun 19, 2020 14.10 14.68 14.04 14.68 4,291 +0.82(+5.93%)
Jun 18, 2020 14.03 14.47 13.86 13.86 1,318 -0.15(-1.08%)
Jun 17, 2020 15.11 15.11 13.93 14.01 2,992 -0.17(-1.20%)
Jun 16, 2020 14.31 14.31 13.94 14.18 1,777 +0.30(+2.13%)
Jun 15, 2020 13.63 13.88 13.63 13.88 1,648 +0.69(+5.22%)
Jun 12, 2020 13.20 13.20 13.20 30 +0.00(+0.00%)
Jun 11, 2020 13.73 14.05 13.09 13.20 59,055 -0.75(-5.36%)
Jun 10, 2020 14.18 14.21 13.83 13.94 21,128 -0.24(-1.66%)
Jun 09, 2020 14.45 14.55 14.04 14.18 22,623 -0.27(-1.86%)
Jun 08, 2020 14.00 14.99 13.87 14.45 120,852 +0.57(+4.13%)
Jun 05, 2020 14.04 14.04 13.87 13.87 515 +0.68(+5.15%)
Jun 04, 2020 13.20 13.20 13.09 13.20 11,961 +0.00(+0.00%)
Jun 03, 2020 13.21 13.21 12.95 13.20 526 +0.53(+4.21%)
Jun 02, 2020 12.66 12.66 12.66 12.66 488 -0.24(-1.88%)
Jun 01, 2020 12.61 13.32 12.61 12.90 4,461 +0.29(+2.31%)
May 29, 2020 12.70 13.34 12.54 12.61 17,830 +0.01(+0.08%)
May 28, 2020 13.58 13.58 12.60 12.60 19,854 -0.59(-4.49%)
May 27, 2020 13.10 13.20 12.53 13.20 13,595 +0.70(+5.59%)
May 26, 2020 12.61 12.76 12.13 12.50 18,874 -0.05(-0.39%)
May 22, 2020 12.54 12.54 12.54 12.54 103 +0.60(+5.04%)
May 21, 2020 12.22 12.61 11.94 11.94 2,341 -0.48(-3.83%)
May 20, 2020 12.13 12.42 12.13 12.42 7,213 +0.50(+4.23%)
May 19, 2020 12.37 12.38 11.92 11.92 9,711 -0.55(-4.43%)
May 18, 2020 12.59 13.39 12.37 12.47 55,473 +0.62(+5.24%)
May 15, 2020 12.61 12.61 11.85 11.85 2,679 +0.05(+0.41%)
May 14, 2020 11.80 11.80 11.80 43 +0.00(+0.00%)
May 13, 2020 12.86 12.90 11.80 11.80 1,219 -1.42(-10.72%)
May 12, 2020 13.97 14.05 13.21 13.21 715 +0.09(+0.67%)
May 11, 2020 12.90 13.83 12.87 13.13 5,086 -0.45(-3.29%)
May 07, 2020 13.57 13.57 13.57 0 +0.00(+0.00%)
May 06, 2020 13.57 13.57 13.57 106 +0.00(+0.00%)
May 05, 2020 13.57 13.57 13.57 148 +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.