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, 2018 21.20 21.20 21.20 0 -0.49(-2.27%)
Aug 30, 2018 22.05 22.69 21.57 21.69 6,016 -0.51(-2.31%)
Aug 29, 2018 22.21 22.21 22.21 22.21 409 +0.17(+0.77%)
Aug 28, 2018 22.77 22.77 22.02 22.04 7,103 -0.15(-0.67%)
Aug 27, 2018 21.94 22.46 21.68 22.19 9,663 +0.20(+0.93%)
Aug 24, 2018 22.37 22.38 21.91 21.98 5,162 -0.13(-0.59%)
Aug 23, 2018 22.32 23.75 22.02 22.11 13,120 +0.03(+0.13%)
Aug 22, 2018 21.85 22.08 21.31 22.08 4,826 -0.01(-0.04%)
Aug 21, 2018 22.09 22.09 22.09 22.09 302 -0.25(-1.12%)
Aug 20, 2018 22.29 23.46 21.48 22.34 4,720 -1.65(-6.86%)
Aug 17, 2018 21.81 24.02 21.46 23.99 5,592 +2.53(+11.78%)
Aug 16, 2018 21.22 21.46 21.10 21.46 2,621 +0.28(+1.32%)
Aug 15, 2018 21.18 21.18 21.18 21.18 762 -0.02(-0.09%)
Aug 14, 2018 21.35 21.39 21.20 21.20 3,351 +0.14(+0.66%)
Aug 13, 2018 21.63 21.68 20.69 21.06 8,723 -0.64(-2.96%)
Aug 10, 2018 21.26 22.43 20.91 21.70 7,635 -0.02(-0.09%)
Aug 09, 2018 20.60 21.72 20.60 21.72 4,965 +1.07(+5.19%)
Aug 08, 2018 20.59 20.65 20.59 20.65 3,080 +0.10(+0.49%)
Aug 07, 2018 20.55 20.62 20.46 20.55 2,056 +0.00(+0.00%)
Aug 06, 2018 20.55 20.55 20.55 20.55 860 +0.09(+0.45%)
Aug 03, 2018 20.46 20.46 20.43 20.46 430 +0.00(+0.00%)
Aug 02, 2018 20.46 20.46 20.36 20.46 1,894 +0.14(+0.69%)
Aug 01, 2018 20.29 20.40 20.29 20.32 1,486 +0.05(+0.23%)
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%)
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.