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 (%)
Oct 30, 2015 12.62 12.93 12.62 12.93 761 -0.17(-1.32%)
Oct 28, 2015 13.10 13.10 13.10 13.10 13 +0.24(+1.88%)
Oct 27, 2015 12.86 12.86 12.86 12.86 3,190 -0.04(-0.33%)
Oct 26, 2015 13.26 13.30 12.71 12.90 10,019 -0.19(-1.45%)
Oct 23, 2015 13.09 13.09 13.02 13.09 5,210 -0.27(-2.00%)
Oct 21, 2015 13.36 13.36 13.36 13.36 1,160 +0.05(+0.41%)
Oct 20, 2015 13.70 13.70 13.27 13.31 3,713 -0.27(-1.99%)
Oct 19, 2015 13.45 13.58 13.45 13.58 743 +0.12(+0.90%)
Oct 16, 2015 13.46 13.46 13.46 13.46 142 -0.16(-1.20%)
Oct 15, 2015 13.02 13.62 13.02 13.62 745 +0.09(+0.64%)
Oct 14, 2015 13.53 13.53 13.53 13.53 535 -0.01(-0.06%)
Oct 13, 2015 13.54 13.54 13.54 13.54 219 +0.03(+0.19%)
Oct 08, 2015 13.52 13.52 13.52 13.52 116 +0.58(+4.46%)
Oct 07, 2015 13.26 13.27 12.94 12.94 1,229 +0.16(+1.21%)
Oct 05, 2015 12.17 12.78 12.78 12.78 1,508 -0.72(-5.36%)
Oct 02, 2015 13.51 13.51 13.51 13.51 649 -0.03(-0.25%)
Oct 01, 2015 13.36 13.54 13.30 13.54 2,964 +1.47(+12.21%)
Sep 30, 2015 12.10 12.10 12.07 12.07 594 -0.41(-3.25%)
Sep 28, 2015 13.62 12.47 12.47 12.47 89 -0.46(-3.53%)
Sep 18, 2015 12.93 12.93 12.93 12.93 60 +0.28(+2.25%)
Sep 17, 2015 13.71 13.79 12.64 12.64 1,446 +1.01(+8.67%)
Sep 15, 2015 11.61 11.64 11.64 11.64 464 -1.59(-12.05%)
Sep 10, 2015 13.04 13.23 13.23 13.23 2,436 +0.02(+0.13%)
Sep 02, 2015 13.21 13.21 13.21 13.21 467 -0.30(-2.22%)
Sep 01, 2015 13.51 13.51 13.51 13.51 465 +0.44(+3.34%)
Aug 28, 2015 13.08 13.08 13.08 13.08 5 -0.18(-1.35%)
Aug 26, 2015 13.39 13.26 13.26 13.26 935 -0.36(-2.64%)
Aug 25, 2015 13.62 13.62 13.62 13.62 1,011 +0.49(+3.74%)
Aug 24, 2015 13.04 13.13 13.04 13.13 357 -0.09(-0.68%)
Aug 20, 2015 13.21 13.21 13.21 13.21 233 +0.00(+0.01%)
Aug 19, 2015 13.21 13.21 13.21 13.21 350 +0.00(+0.00%)
Aug 11, 2015 13.21 13.21 13.21 13.21 32 -0.06(-0.45%)
Aug 10, 2015 13.56 13.56 13.26 13.27 1,518 +0.06(+0.45%)
Aug 06, 2015 13.21 13.21 13.21 13.21 85 +0.17(+1.31%)
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.