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 (%)
Sep 30, 2015 12.10 12.10 12.07 12.07 594 -0.41(-3.25%)
Sep 28, 2015 13.62 12.47 12.47 12.47 89 -0.46(-3.53%)
Sep 18, 2015 12.93 12.93 12.93 12.93 60 +0.28(+2.25%)
Sep 17, 2015 13.71 13.79 12.64 12.64 1,446 +1.01(+8.67%)
Sep 15, 2015 11.61 11.64 11.64 11.64 464 -1.59(-12.05%)
Sep 10, 2015 13.04 13.23 13.23 13.23 2,436 +0.02(+0.13%)
Sep 02, 2015 13.21 13.21 13.21 13.21 467 -0.30(-2.22%)
Sep 01, 2015 13.51 13.51 13.51 13.51 465 +0.44(+3.34%)
Aug 28, 2015 13.08 13.08 13.08 13.08 5 -0.18(-1.35%)
Aug 26, 2015 13.39 13.26 13.26 13.26 935 -0.36(-2.64%)
Aug 25, 2015 13.62 13.62 13.62 13.62 1,011 +0.49(+3.74%)
Aug 24, 2015 13.04 13.13 13.04 13.13 357 -0.09(-0.68%)
Aug 20, 2015 13.21 13.21 13.21 13.21 233 +0.00(+0.01%)
Aug 19, 2015 13.21 13.21 13.21 13.21 350 +0.00(+0.00%)
Aug 11, 2015 13.21 13.21 13.21 13.21 32 -0.06(-0.45%)
Aug 10, 2015 13.56 13.56 13.26 13.27 1,518 +0.06(+0.45%)
Aug 06, 2015 13.21 13.21 13.21 13.21 85 +0.17(+1.31%)
Aug 05, 2015 13.05 13.32 13.04 13.04 1,274 -0.11(-0.85%)
Jul 31, 2015 13.15 13.15 13.15 13.15 233 -0.08(-0.58%)
Jul 30, 2015 13.23 13.23 13.23 13.23 116 -0.20(-1.46%)
Jul 29, 2015 13.08 13.43 13.04 13.43 11,997 +0.38(+2.88%)
Jul 28, 2015 13.05 13.05 13.05 13.05 178 -0.21(-1.55%)
Jul 27, 2015 13.26 13.26 13.25 13.26 2,367 -0.36(-2.67%)
Jul 24, 2015 13.62 13.62 13.62 13.62 350 -0.06(-0.46%)
Jul 21, 2015 13.02 13.68 13.68 13.68 17 +0.65(+4.98%)
Jul 20, 2015 13.34 13.34 12.96 13.03 6,220 -0.39(-2.93%)
Jul 17, 2015 13.49 13.51 13.43 13.43 4,541 -0.00(-0.02%)
Jul 16, 2015 13.58 13.61 13.43 13.43 4,859 -0.24(-1.73%)
Jul 15, 2015 13.62 13.70 13.62 13.67 1,221 -0.38(-2.73%)
Jul 13, 2015 14.05 14.05 14.05 14.05 584 +0.43(+3.13%)
Jul 08, 2015 13.50 13.62 13.62 13.62 233 -0.15(-1.12%)
Jul 02, 2015 13.56 13.78 13.78 13.78 2 -0.19(-1.35%)
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.