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 (%)
Jan 29, 2021 18.34 18.69 18.34 18.45 7,041 -0.29(-1.54%)
Jan 28, 2021 18.74 18.74 18.74 18.74 1,427 +0.07(+0.37%)
Jan 27, 2021 18.89 18.89 18.65 18.67 889 -0.49(-2.54%)
Jan 26, 2021 18.88 19.16 18.88 19.16 1,933 +0.27(+1.42%)
Jan 25, 2021 18.71 18.89 18.65 18.89 5,118 +0.20(+1.06%)
Jan 22, 2021 18.97 19.38 18.69 18.69 15,691 -0.20(-1.05%)
Jan 21, 2021 18.89 18.89 18.89 18.89 1,280 +0.00(+0.00%)
Jan 20, 2021 18.89 18.89 18.89 18.89 250 -0.25(-1.30%)
Jan 19, 2021 19.00 19.14 19.00 19.14 2,043 +0.44(+2.33%)
Jan 15, 2021 19.00 19.00 18.70 18.70 603 -0.26(-1.36%)
Jan 14, 2021 18.70 18.96 18.70 18.96 1,925 +0.26(+1.38%)
Jan 13, 2021 18.71 18.71 18.70 18.70 824 +0.11(+0.59%)
Jan 12, 2021 18.60 18.60 18.59 18.59 577 -0.11(-0.58%)
Jan 11, 2021 18.40 18.71 18.40 18.70 1,234 +0.34(+1.84%)
Jan 08, 2021 18.88 18.90 18.36 18.36 2,011 -0.62(-3.25%)
Jan 07, 2021 18.20 18.98 18.20 18.98 2,934 +0.69(+3.75%)
Jan 06, 2021 17.83 18.30 17.83 18.29 3,521 +0.80(+4.55%)
Jan 05, 2021 17.16 17.50 17.16 17.50 483 +0.09(+0.51%)
Jan 04, 2021 17.41 17.41 17.16 17.41 1,647 +0.13(+0.75%)
Dec 31, 2020 17.28 17.28 17.28 8,300 -0.02(-0.12%)
Dec 30, 2020 17.30 17.35 17.21 17.30 8,300 -0.06(-0.34%)
Dec 29, 2020 17.16 17.36 17.10 17.36 12,530 +0.21(+1.22%)
Dec 28, 2020 17.24 17.32 17.15 17.15 15,298 -0.01(-0.08%)
Dec 24, 2020 17.10 17.19 17.10 17.16 9,857 +0.05(+0.31%)
Dec 23, 2020 17.00 17.18 17.00 17.11 15,803 -0.03(-0.20%)
Dec 22, 2020 17.14 17.14 17.14 184 +0.00(+0.00%)
Dec 21, 2020 17.14 17.14 17.03 17.14 457 +0.14(+0.85%)
Dec 18, 2020 17.15 17.15 17.00 17.00 4,526 -0.30(-1.72%)
Dec 17, 2020 17.03 17.30 17.03 17.30 1,549 +0.32(+1.90%)
Dec 16, 2020 16.96 16.98 16.96 16.98 1,554 -0.14(-0.81%)
Dec 15, 2020 17.15 17.15 16.93 17.11 3,179 +0.03(+0.17%)
Dec 14, 2020 17.12 17.15 16.83 17.08 9,649 -0.03(-0.20%)
Dec 11, 2020 17.12 17.12 17.12 17.12 303 -0.29(-1.67%)
Dec 10, 2020 17.41 17.41 17.41 17.41 619 +0.03(+0.17%)
Dec 09, 2020 17.27 17.38 17.23 17.38 2,449 +0.11(+0.63%)
Dec 08, 2020 17.27 17.27 17.27 4 +0.00(+0.00%)
Dec 07, 2020 17.38 17.42 17.27 17.27 5,079 -0.05(-0.28%)
Dec 04, 2020 17.22 17.40 17.17 17.32 16,718 +0.15(+0.86%)
Dec 03, 2020 17.17 17.17 17.17 17.17 655 +0.08(+0.46%)
Dec 02, 2020 17.17 17.17 17.09 17.09 687 -0.13(-0.74%)
Dec 01, 2020 17.22 17.22 17.22 17.22 483 +0.25(+1.45%)
Nov 30, 2020 16.78 16.98 16.78 16.98 1,115 -0.07(-0.39%)
Nov 27, 2020 17.04 17.04 17.04 17.04 101 +0.49(+2.97%)
Nov 25, 2020 16.38 17.07 16.09 16.55 6,991 +0.17(+1.02%)
Nov 24, 2020 16.31 16.57 16.31 16.38 27,171 +0.27(+1.68%)
Nov 23, 2020 16.28 16.42 16.11 16.11 4,252 +0.21(+1.34%)
Nov 20, 2020 15.89 16.19 15.89 15.90 9,524 +0.03(+0.18%)
Nov 19, 2020 15.75 15.89 15.75 15.87 4,429 +0.27(+1.71%)
Nov 18, 2020 15.78 15.84 15.58 15.60 7,514 +0.03(+0.19%)
Nov 17, 2020 15.57 15.57 15.57 15.57 414 -0.22(-1.38%)
Nov 16, 2020 15.79 15.95 15.79 15.79 20,808 +0.12(+0.76%)
Nov 13, 2020 15.78 15.79 15.62 15.67 3,951 -0.07(-0.47%)
Nov 12, 2020 15.74 15.75 15.73 15.75 2,703 -0.02(-0.12%)
Nov 11, 2020 15.95 15.95 15.69 15.77 12,477 +0.19(+1.24%)
Nov 10, 2020 15.46 16.10 15.46 15.57 11,300 -0.26(-1.62%)
Nov 09, 2020 15.79 16.25 15.62 15.83 13,044 +0.38(+2.43%)
Nov 06, 2020 15.30 15.51 15.25 15.46 9,929 -0.06(-0.38%)
Nov 05, 2020 15.46 15.51 15.46 15.51 2,147 +0.06(+0.38%)
Nov 04, 2020 15.45 15.46 15.45 15.46 2,282 -0.03(-0.19%)
Nov 03, 2020 15.39 15.51 15.39 15.48 2,353 +0.09(+0.58%)
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.