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 31, 2019 20.02 20.02 20.02 20.02 242 -0.03(-0.15%)
Oct 30, 2019 20.12 20.12 20.05 20.05 1,531 -0.05(-0.25%)
Oct 29, 2019 20.14 20.14 20.10 20.10 1,099 -0.02(-0.10%)
Oct 28, 2019 20.18 20.18 20.12 20.12 1,144 -0.02(-0.09%)
Oct 25, 2019 20.13 20.14 20.07 20.14 600 +0.09(+0.45%)
Oct 24, 2019 20.05 20.05 20.05 20.05 448 -0.09(-0.42%)
Oct 23, 2019 20.00 20.18 20.00 20.14 7,172 +0.12(+0.62%)
Oct 22, 2019 20.01 20.01 20.01 14 +0.00(+0.00%)
Oct 21, 2019 19.15 20.25 19.15 20.01 26,778 +0.78(+4.06%)
Oct 18, 2019 19.23 19.23 19.23 3 +0.00(+0.00%)
Oct 17, 2019 19.38 19.38 19.23 439 -0.15(-0.77%)
Oct 16, 2019 19.05 19.38 19.05 19.38 1,454 +0.09(+0.49%)
Oct 15, 2019 19.10 19.39 19.10 19.29 689 +0.16(+0.84%)
Oct 14, 2019 19.12 19.12 19.12 8 +0.00(+0.00%)
Oct 11, 2019 19.95 19.95 19.11 19.12 1,700 +0.12(+0.66%)
Oct 10, 2019 19.00 19.00 19.00 131 +0.00(+0.00%)
Oct 09, 2019 19.00 19.00 19.00 19.00 187 -0.30(-1.55%)
Oct 08, 2019 19.30 19.30 19.30 35 +0.00(+0.00%)
Oct 07, 2019 19.30 19.30 19.30 19.30 231 +0.27(+1.42%)
Oct 04, 2019 19.50 19.80 19.03 19.03 2,300 +0.03(+0.16%)
Oct 03, 2019 19.32 19.32 19.00 19.00 14,232 -0.43(-2.21%)
Oct 02, 2019 19.48 19.53 19.43 19.43 1,102 -0.57(-2.85%)
Oct 01, 2019 19.86 20.00 19.86 20.00 3,131 +0.25(+1.27%)
Sep 30, 2019 19.75 19.75 19.75 19.75 892 +0.25(+1.28%)
Sep 27, 2019 19.70 19.70 19.50 19.50 400 -0.24(-1.22%)
Sep 26, 2019 19.76 19.76 19.74 19.74 597 -0.01(-0.05%)
Sep 25, 2019 19.75 19.75 19.60 19.75 5,623 +0.40(+2.07%)
Sep 24, 2019 19.93 19.93 19.35 19.35 1,208 -0.30(-1.53%)
Sep 23, 2019 19.75 19.75 19.39 19.65 6,355 -0.35(-1.75%)
Sep 20, 2019 19.94 20.00 19.70 20.00 9,300 +0.47(+2.41%)
Sep 19, 2019 19.99 19.99 19.27 19.53 6,042 -0.07(-0.36%)
Sep 18, 2019 19.28 19.79 19.25 19.60 10,412 +0.11(+0.56%)
Sep 17, 2019 19.23 19.69 19.23 19.49 2,542 -0.26(-1.32%)
Sep 16, 2019 20.00 20.00 19.22 19.75 13,088 -0.01(-0.05%)
Sep 13, 2019 20.40 20.84 19.76 19.76 17,900 -0.65(-3.18%)
Sep 12, 2019 20.41 20.46 20.19 20.41 9,304 -0.10(-0.47%)
Sep 11, 2019 20.05 20.51 20.05 20.51 15,037 +0.21(+1.01%)
Sep 10, 2019 20.68 21.17 20.01 20.30 9,043 -0.35(-1.69%)
Sep 09, 2019 20.65 20.65 20.65 1 +0.00(+0.00%)
Sep 06, 2019 20.65 20.65 20.65 69 +0.00(+0.00%)
Sep 05, 2019 20.65 20.65 20.65 126 +0.00(+0.00%)
Sep 04, 2019 20.65 20.70 20.65 20.65 1,200 +0.00(+0.00%)
Sep 03, 2019 20.65 20.75 20.65 20.65 5,160 +0.05(+0.24%)
Aug 30, 2019 20.66 20.66 20.60 20.60 4,000 +0.00(+0.00%)
Aug 29, 2019 20.60 20.60 20.60 20.60 2,255 +0.00(+0.00%)
Aug 28, 2019 20.56 20.60 20.54 20.60 7,122 +0.04(+0.19%)
Aug 27, 2019 20.56 20.56 20.56 1 +0.00(+0.00%)
Aug 26, 2019 20.56 20.57 20.56 20.56 500 -0.06(-0.30%)
Aug 23, 2019 20.71 20.76 20.62 20.62 2,400 -0.14(-0.66%)
Aug 22, 2019 20.76 20.76 20.76 20.76 422 -0.04(-0.20%)
Aug 21, 2019 20.90 20.90 20.80 20.80 410 -0.04(-0.20%)
Aug 20, 2019 20.81 20.84 20.81 20.84 522 -0.01(-0.05%)
Aug 19, 2019 20.70 20.91 20.60 20.85 6,573 +0.15(+0.74%)
Aug 16, 2019 20.60 20.70 20.60 20.70 400 -0.52(-2.45%)
Aug 15, 2019 20.79 21.22 20.61 21.22 8,210 +0.73(+3.56%)
Aug 14, 2019 20.81 20.81 20.22 20.49 2,805 +0.04(+0.19%)
Aug 13, 2019 20.45 20.45 20.45 70 +0.00(+0.00%)
Aug 12, 2019 20.75 20.75 20.45 20.45 392 +0.00(+0.01%)
Aug 09, 2019 20.16 20.62 18.59 20.45 9,200 -0.20(-0.97%)
Aug 08, 2019 20.65 20.65 20.65 20.65 572 -0.46(-2.18%)
Aug 07, 2019 20.61 21.11 20.61 21.11 549 +0.44(+2.13%)
Aug 06, 2019 20.67 20.67 20.67 20.67 118 +0.07(+0.34%)
Aug 05, 2019 20.45 20.60 20.45 20.60 1,159 -0.39(-1.86%)
Aug 02, 2019 20.95 21.00 20.95 20.99 1,100 +0.24(+1.16%)
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.