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 (%)
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.