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 19.16 19.16 19.16 19.16 252 -0.03(-0.15%)
Oct 30, 2019 19.25 19.25 19.18 19.18 1,600 -0.05(-0.25%)
Oct 29, 2019 19.27 19.27 19.23 19.23 1,148 -0.02(-0.10%)
Oct 28, 2019 19.31 19.31 19.25 19.25 1,195 -0.02(-0.09%)
Oct 25, 2019 19.26 19.27 19.20 19.27 627 +0.09(+0.45%)
Oct 24, 2019 19.18 19.18 19.18 19.18 468 -0.08(-0.42%)
Oct 23, 2019 19.14 19.31 19.14 19.27 7,495 +0.12(+0.62%)
Oct 22, 2019 19.15 19.15 19.15 14 +0.00(+0.00%)
Oct 21, 2019 18.32 19.37 18.32 19.15 27,986 +0.75(+4.06%)
Oct 18, 2019 18.40 18.40 18.40 3 +0.00(+0.00%)
Oct 17, 2019 18.54 18.54 18.40 458 -0.14(-0.77%)
Oct 16, 2019 18.23 18.54 18.23 18.54 1,519 +0.09(+0.49%)
Oct 15, 2019 18.27 18.56 18.27 18.45 720 +0.15(+0.84%)
Oct 14, 2019 18.30 18.30 18.30 8 +0.00(+0.00%)
Oct 11, 2019 19.09 19.09 18.28 18.30 1,776 +0.12(+0.66%)
Oct 10, 2019 18.18 18.18 18.18 136 +0.00(+0.00%)
Oct 09, 2019 18.18 18.18 18.18 18.18 195 -0.29(-1.55%)
Oct 08, 2019 18.47 18.47 18.47 36 +0.00(+0.00%)
Oct 07, 2019 18.47 18.47 18.47 18.47 241 +0.26(+1.42%)
Oct 04, 2019 18.66 18.94 18.21 18.21 2,403 +0.03(+0.16%)
Oct 03, 2019 18.48 18.48 18.18 18.18 14,874 -0.41(-2.21%)
Oct 02, 2019 18.64 18.69 18.59 18.59 1,151 -0.55(-2.85%)
Oct 01, 2019 19.00 19.14 19.00 19.14 3,272 +0.24(+1.27%)
Sep 30, 2019 18.90 18.90 18.90 18.90 932 +0.24(+1.28%)
Sep 27, 2019 18.85 18.85 18.66 18.66 418 -0.23(-1.22%)
Sep 26, 2019 18.91 18.91 18.89 18.89 623 -0.01(-0.05%)
Sep 25, 2019 18.90 18.90 18.75 18.90 5,876 +0.38(+2.07%)
Sep 24, 2019 19.07 19.07 18.51 18.51 1,262 -0.29(-1.53%)
Sep 23, 2019 18.90 18.90 18.55 18.80 6,641 -0.33(-1.75%)
Sep 20, 2019 19.08 19.14 18.85 19.14 9,719 +0.45(+2.41%)
Sep 19, 2019 19.13 19.13 18.44 18.69 6,314 -0.07(-0.36%)
Sep 18, 2019 18.45 18.94 18.42 18.75 10,882 +0.11(+0.56%)
Sep 17, 2019 18.40 18.84 18.40 18.65 2,656 -0.25(-1.32%)
Sep 16, 2019 19.14 19.14 18.39 18.90 13,678 -0.01(-0.05%)
Sep 13, 2019 19.52 19.94 18.91 18.91 18,708 -0.62(-3.18%)
Sep 12, 2019 19.53 19.58 19.32 19.53 9,724 +0.02(+0.12%)
Sep 11, 2019 19.07 19.51 19.07 19.51 15,808 +0.20(+1.01%)
Sep 10, 2019 19.67 20.14 19.04 19.31 9,506 -0.33(-1.69%)
Sep 09, 2019 19.64 19.64 19.64 1 +0.00(+0.00%)
Sep 06, 2019 19.64 19.64 19.64 72 +0.00(+0.00%)
Sep 05, 2019 19.64 19.64 19.64 132 +0.00(+0.00%)
Sep 04, 2019 19.64 19.69 19.64 19.64 1,261 +0.00(+0.00%)
Sep 03, 2019 19.64 19.74 19.64 19.64 5,424 +0.05(+0.24%)
Aug 30, 2019 19.66 19.66 19.59 19.59 4,205 +0.00(+0.00%)
Aug 29, 2019 19.59 19.59 19.59 19.59 2,370 +0.00(+0.00%)
Aug 28, 2019 19.56 19.59 19.54 19.59 7,487 +0.04(+0.19%)
Aug 27, 2019 19.56 19.56 19.56 1 +0.00(+0.00%)
Aug 26, 2019 19.56 19.57 19.56 19.56 525 -0.06(-0.30%)
Aug 23, 2019 19.70 19.75 19.62 19.62 2,523 -0.13(-0.66%)
Aug 22, 2019 19.75 19.75 19.75 19.75 443 -0.04(-0.20%)
Aug 21, 2019 19.88 19.88 19.79 19.79 431 -0.04(-0.20%)
Aug 20, 2019 19.79 19.83 19.79 19.83 548 -0.01(-0.05%)
Aug 19, 2019 19.69 19.89 19.59 19.84 6,910 +0.15(+0.74%)
Aug 16, 2019 19.59 19.69 19.59 19.69 420 -0.49(-2.45%)
Aug 15, 2019 19.77 20.18 19.60 20.18 8,631 +0.69(+3.56%)
Aug 14, 2019 19.79 19.79 19.23 19.49 2,948 +0.04(+0.19%)
Aug 13, 2019 19.45 19.45 19.45 73 +0.00(+0.00%)
Aug 12, 2019 19.74 19.74 19.45 19.45 412 +0.00(+0.01%)
Aug 09, 2019 19.18 19.61 17.68 19.45 9,671 -0.19(-0.97%)
Aug 08, 2019 19.64 19.64 19.64 19.64 601 -0.44(-2.18%)
Aug 07, 2019 19.61 20.08 19.61 20.08 577 +0.42(+2.13%)
Aug 06, 2019 19.66 19.66 19.66 19.66 124 +0.07(+0.34%)
Aug 05, 2019 19.45 19.59 19.45 19.59 1,218 -0.37(-1.86%)
Aug 02, 2019 19.93 19.98 19.93 19.97 1,156 +0.23(+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.