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 27, 2016 12.91 12.91 12.91 12.91 58 -0.21(-1.60%)
May 24, 2016 13.12 13.12 13.12 13.12 22 +0.00(+0.00%)
May 23, 2016 13.12 13.12 13.12 13.12 213 -0.01(-0.07%)
May 20, 2016 12.91 13.13 12.91 13.13 789 +0.22(+1.70%)
May 17, 2016 12.91 12.91 12.91 12.91 342 -0.06(-0.47%)
May 12, 2016 13.04 12.98 12.98 12.98 45 -0.16(-1.20%)
May 10, 2016 13.13 13.13 13.13 13.13 183 -0.03(-0.23%)
May 04, 2016 13.31 13.16 13.16 13.16 3,312 -0.09(-0.70%)
May 02, 2016 13.31 13.26 13.26 13.26 1,827 -0.05(-0.39%)
Apr 29, 2016 13.31 13.31 13.31 13.31 366 -0.02(-0.13%)
Apr 27, 2016 13.33 13.33 13.33 13.33 342 -0.02(-0.13%)
Apr 21, 2016 13.37 13.34 13.34 13.34 2,055 -0.00(-0.00%)
Apr 20, 2016 13.34 13.34 13.34 13.34 348 -0.03(-0.20%)
Apr 18, 2016 13.37 13.37 13.37 13.37 114 -0.03(-0.20%)
Apr 15, 2016 13.40 13.40 13.40 13.40 117 +0.03(+0.20%)
Apr 12, 2016 13.37 13.37 13.37 13.37 228 +0.06(+0.46%)
Apr 05, 2016 13.04 13.31 13.31 13.31 1 +0.30(+2.29%)
Apr 04, 2016 13.79 13.79 13.01 13.01 259 -0.74(-5.35%)
Apr 01, 2016 13.70 13.75 13.61 13.75 3,955 +0.55(+4.18%)
Mar 31, 2016 13.19 13.19 13.19 13.19 387 -0.51(-3.71%)
Mar 29, 2016 13.70 13.70 13.70 13.70 456 +0.39(+2.96%)
Mar 28, 2016 13.34 13.34 13.34 13.31 1,397 +0.03(+0.23%)
Mar 24, 2016 13.31 13.28 13.28 13.28 571 +0.18(+1.36%)
Mar 22, 2016 13.10 13.10 13.10 13.10 1 -0.03(-0.26%)
Mar 18, 2016 13.13 13.13 13.13 13.13 154 -0.25(-1.84%)
Mar 17, 2016 13.38 13.38 13.38 13.38 119 -0.10(-0.71%)
Mar 15, 2016 13.57 13.47 13.47 13.47 456 -0.13(-0.97%)
Mar 11, 2016 13.76 13.61 13.61 13.61 12 -0.17(-1.25%)
Mar 04, 2016 13.78 13.78 13.78 13.78 575 +0.28(+2.05%)
Mar 03, 2016 12.63 13.87 12.63 13.50 1,084 -0.18(-1.33%)
Mar 02, 2016 13.03 13.69 13.03 13.69 9,486 +0.65(+5.00%)
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.