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 (%)
Mar 31, 2021 21.28 21.28 21.28 0 +0.10(+0.47%)
Mar 30, 2021 21.02 21.48 21.00 21.18 1,435 +0.05(+0.24%)
Mar 29, 2021 21.04 21.20 20.62 21.13 98,334 +0.16(+0.76%)
Mar 26, 2021 21.05 21.05 20.72 20.97 2,700 +0.27(+1.30%)
Mar 25, 2021 21.02 21.02 20.69 20.70 916 +0.02(+0.07%)
Mar 24, 2021 20.67 20.68 20.64 20.68 2,182 +0.07(+0.36%)
Mar 23, 2021 20.57 20.80 20.57 20.61 21,133 +0.06(+0.29%)
Mar 22, 2021 20.66 20.76 20.52 20.55 15,189 -0.07(-0.34%)
Mar 19, 2021 21.85 21.85 20.51 20.62 8,600 +0.21(+1.03%)
Mar 18, 2021 20.91 20.91 20.41 20.41 3,337 -0.36(-1.73%)
Mar 17, 2021 20.84 21.84 20.69 20.77 7,410 -0.14(-0.67%)
Mar 16, 2021 20.53 20.95 20.50 20.91 3,925 +0.36(+1.75%)
Mar 15, 2021 20.49 20.72 20.40 20.55 7,879 +0.10(+0.49%)
Mar 12, 2021 20.43 20.72 20.41 20.45 6,200 +0.04(+0.20%)
Mar 11, 2021 20.52 20.57 20.30 20.41 9,629 -0.82(-3.89%)
Mar 10, 2021 19.95 21.23 19.95 21.23 14,161 +0.87(+4.30%)
Mar 09, 2021 20.48 20.48 20.29 20.36 4,896 -0.16(-0.78%)
Mar 08, 2021 20.61 20.63 20.27 20.52 9,262 +0.19(+0.93%)
Mar 05, 2021 20.63 20.63 20.33 20.33 1,005 -0.12(-0.59%)
Mar 04, 2021 20.45 20.45 20.45 154 +0.00(+0.00%)
Mar 03, 2021 19.95 20.45 19.93 20.45 996 +0.46(+2.30%)
Mar 02, 2021 19.99 19.99 19.99 90 +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.