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, 2016 12.77 12.91 12.77 12.88 6,580 +0.07(+0.57%)
Sep 29, 2016 12.80 12.80 12.80 12.80 235 +0.00(+0.02%)
Sep 28, 2016 12.95 12.95 12.80 12.80 1,832 +0.00(+0.00%)
Sep 27, 2016 12.80 12.80 12.80 12.80 7,997 -0.06(-0.48%)
Sep 23, 2016 12.90 12.86 12.86 12.86 11 +0.00(+0.00%)
Sep 22, 2016 12.86 12.87 12.78 12.86 6,557 +0.08(+0.63%)
Sep 21, 2016 12.77 13.09 12.77 12.78 2,629 -0.12(-0.97%)
Sep 16, 2016 12.91 12.91 12.91 12.91 3 +0.16(+1.22%)
Sep 15, 2016 12.89 12.89 12.75 12.75 399 -0.20(-1.54%)
Sep 14, 2016 12.58 12.95 12.58 12.95 620 +0.12(+0.91%)
Sep 13, 2016 12.82 13.06 12.82 12.83 4,547 -0.17(-1.30%)
Sep 12, 2016 12.86 13.00 12.81 13.00 3,269 +0.14(+1.10%)
Sep 08, 2016 12.86 12.86 12.86 12.86 96 -0.01(-0.07%)
Sep 07, 2016 13.05 13.07 12.83 12.87 8,291 -0.20(-1.55%)
Sep 06, 2016 13.07 13.07 13.07 13.07 1,344 +0.01(+0.07%)
Sep 02, 2016 13.06 13.06 13.06 13.06 113 -0.01(-0.07%)
Sep 01, 2016 13.07 13.07 13.07 13.07 362 +0.02(+0.13%)
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%)
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.