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 (%)
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%)
May 04, 2020 13.57 13.57 13.57 103 +0.00(+0.00%)
Apr 30, 2020 13.57 13.57 13.57 0 -0.01(-0.07%)
Apr 29, 2020 13.13 13.58 13.13 13.58 1,033 +0.90(+7.12%)
Apr 28, 2020 13.17 13.17 12.68 12.68 518 -0.03(-0.23%)
Apr 27, 2020 12.62 12.81 12.61 12.71 5,381 +0.10(+0.77%)
Apr 24, 2020 12.61 12.61 12.61 12.61 206 +0.00(+0.00%)
Apr 23, 2020 12.61 12.61 12.61 12.61 388 -0.07(-0.55%)
Apr 22, 2020 12.56 12.68 12.50 12.68 1,482 +0.16(+1.25%)
Apr 21, 2020 12.59 12.61 12.13 12.53 2,510 -0.09(-0.74%)
Apr 20, 2020 11.93 12.66 11.93 12.62 9,048 -0.39(-3.02%)
Apr 16, 2020 13.01 13.01 13.01 0 +0.00(+0.00%)
Apr 15, 2020 13.24 13.24 11.98 13.01 890 -0.81(-5.89%)
Apr 14, 2020 13.83 13.83 13.83 25 +0.00(+0.00%)
Apr 13, 2020 13.83 13.83 13.83 13.83 1,165 -0.23(-1.66%)
Apr 09, 2020 12.77 14.06 12.77 14.06 1,339 +0.96(+7.33%)
Apr 08, 2020 11.68 13.10 11.64 13.10 3,518 +1.36(+11.57%)
Apr 07, 2020 11.64 11.76 11.64 11.74 11,297 +0.13(+1.09%)
Apr 06, 2020 12.13 12.13 11.61 11.61 4,636 -0.06(-0.50%)
Apr 03, 2020 12.28 12.28 11.67 11.67 1,442 -0.84(-6.74%)
Apr 02, 2020 12.74 13.33 12.52 12.52 1,149 -0.82(-6.18%)
Apr 01, 2020 13.34 13.34 13.29 13.34 2,640 +0.00(+0.00%)
Mar 31, 2020 13.26 13.34 12.52 13.34 4,150 +0.01(+0.10%)
Mar 30, 2020 14.32 14.32 13.33 13.33 458 -1.04(-7.25%)
Mar 27, 2020 12.32 14.37 12.32 14.37 11,646 +1.72(+13.58%)
Mar 26, 2020 12.23 12.65 11.94 12.65 3,448 +0.24(+1.97%)
Mar 25, 2020 12.62 13.85 12.22 12.41 6,731 -0.05(-0.42%)
Mar 24, 2020 12.99 13.58 12.46 12.46 2,154 -1.19(-8.74%)
Mar 23, 2020 10.93 13.84 10.93 13.65 1,622 +1.52(+12.56%)
Mar 20, 2020 13.58 13.58 12.13 12.13 3,298 -0.48(-3.85%)
Mar 19, 2020 12.13 12.61 12.04 12.61 7,499 +0.48(+4.00%)
Mar 18, 2020 13.78 13.78 12.13 12.13 4,912 -1.84(-13.19%)
Mar 17, 2020 14.54 14.55 13.78 13.97 36,037 -0.15(-1.03%)
Mar 16, 2020 14.98 16.20 13.59 14.12 2,749 -1.99(-12.35%)
Mar 13, 2020 16.11 16.11 16.11 16.11 309 +0.51(+3.29%)
Mar 12, 2020 15.59 15.59 15.59 15.59 113 +0.10(+0.66%)
Mar 11, 2020 16.56 16.56 15.41 15.49 14,991 -1.08(-6.51%)
Mar 10, 2020 16.57 16.57 16.57 31 +0.00(+0.00%)
Mar 09, 2020 17.71 17.71 16.57 16.57 514 -1.24(-6.97%)
Mar 06, 2020 17.81 17.81 17.81 17.81 207 -0.51(-2.78%)
Mar 05, 2020 18.63 18.68 18.29 18.32 4,413 -0.77(-4.04%)
Mar 04, 2020 18.87 19.17 18.54 19.09 3,930 +0.20(+1.07%)
Mar 03, 2020 19.48 19.48 18.89 18.89 9,449 -0.55(-2.82%)
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.