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, 2020 15.33 15.34 15.33 15.34 303 -0.20(-1.27%)
Oct 29, 2020 15.35 15.53 15.33 15.53 4,630 +0.11(+0.70%)
Oct 28, 2020 15.35 15.43 15.30 15.43 5,268 -0.11(-0.70%)
Oct 27, 2020 15.49 15.53 15.39 15.53 6,484 +0.07(+0.45%)
Oct 26, 2020 15.40 15.47 15.40 15.47 10,930 -0.06(-0.38%)
Oct 23, 2020 15.32 15.52 15.32 15.52 4,154 +0.22(+1.42%)
Oct 22, 2020 15.31 15.31 15.31 15.31 339 -0.26(-1.65%)
Oct 21, 2020 16.23 16.23 15.54 15.56 6,337 -0.12(-0.75%)
Oct 20, 2020 15.45 15.68 15.45 15.68 1,833 +0.19(+1.21%)
Oct 19, 2020 15.45 15.49 15.45 15.49 3,453 +0.03(+0.19%)
Oct 16, 2020 15.40 15.47 15.40 15.47 4,660 +0.08(+0.51%)
Oct 15, 2020 15.35 15.41 15.32 15.39 9,658 -0.10(-0.67%)
Oct 14, 2020 15.31 15.55 15.31 15.49 13,878 -0.11(-0.73%)
Oct 13, 2020 15.59 15.60 15.35 15.60 11,971 +0.10(+0.64%)
Oct 12, 2020 15.45 15.75 15.42 15.50 8,612 -0.20(-1.26%)
Oct 09, 2020 15.40 15.70 15.40 15.70 3,039 +0.36(+2.37%)
Oct 08, 2020 15.30 15.35 15.26 15.34 32,480 -0.01(-0.05%)
Oct 07, 2020 15.01 15.43 15.00 15.35 5,195 +0.05(+0.32%)
Oct 06, 2020 15.04 15.39 15.04 15.30 20,334 +0.16(+1.04%)
Oct 05, 2020 15.30 15.30 15.13 15.14 29,388 -0.19(-1.22%)
Oct 02, 2020 14.89 15.34 14.89 15.33 5,167 +0.03(+0.19%)
Oct 01, 2020 15.08 15.68 15.08 15.30 15,693 +0.44(+2.99%)
Sep 30, 2020 14.85 14.85 14.85 7 +0.00(+0.00%)
Sep 29, 2020 14.85 14.85 14.85 143 +0.00(+0.00%)
Sep 28, 2020 14.87 15.03 14.74 14.85 7,045 -0.32(-2.08%)
Sep 25, 2020 15.17 15.17 15.17 15.17 303 +0.32(+2.13%)
Sep 24, 2020 14.85 14.85 14.85 39 +0.00(+0.00%)
Sep 23, 2020 14.85 14.85 14.85 14.85 378 +0.00(+0.00%)
Sep 22, 2020 14.67 14.85 14.67 14.85 2,735 +0.19(+1.28%)
Sep 21, 2020 14.67 14.67 14.67 14.67 443 -0.14(-0.93%)
Sep 18, 2020 15.44 15.44 14.80 14.80 6,788 -0.11(-0.73%)
Sep 17, 2020 14.75 14.91 14.75 14.91 649 +0.23(+1.58%)
Sep 16, 2020 14.71 14.78 14.53 14.68 11,006 -0.09(-0.64%)
Sep 15, 2020 14.71 15.64 14.71 14.77 1,239 +0.06(+0.44%)
Sep 14, 2020 14.74 14.74 14.71 14.71 429 -0.10(-0.66%)
Sep 11, 2020 14.71 14.81 14.71 14.81 817 +0.02(+0.13%)
Sep 10, 2020 14.71 14.79 14.71 14.79 644 +0.01(+0.07%)
Sep 09, 2020 14.85 14.85 14.71 14.78 5,779 +0.02(+0.13%)
Sep 08, 2020 15.31 15.31 14.76 14.76 1,107 -0.42(-2.75%)
Sep 04, 2020 15.34 15.34 15.18 15.18 204 -0.07(-0.47%)
Sep 03, 2020 15.25 15.25 15.25 22 +0.00(+0.00%)
Sep 01, 2020 15.25 15.25 15.25 0 +0.09(+0.58%)
Aug 31, 2020 14.82 15.31 14.80 15.16 5,796 -0.09(-0.58%)
Aug 28, 2020 15.21 15.25 15.21 15.25 613 +0.57(+3.87%)
Aug 27, 2020 14.67 14.68 14.67 14.68 1,654 +0.04(+0.27%)
Aug 26, 2020 14.56 14.64 14.56 14.64 330 -0.01(-0.07%)
Aug 25, 2020 14.56 14.65 14.56 14.65 9,692 +0.19(+1.29%)
Aug 24, 2020 14.64 14.68 14.47 14.47 12,809 +0.30(+2.14%)
Aug 21, 2020 14.15 14.16 14.15 14.16 306 +0.01(+0.07%)
Aug 20, 2020 14.16 14.54 14.10 14.15 8,313 +0.14(+0.98%)
Aug 19, 2020 14.17 14.19 14.00 14.02 6,874 +0.12(+0.85%)
Aug 18, 2020 13.95 14.13 13.90 13.90 1,935 +0.02(+0.14%)
Aug 17, 2020 13.88 13.88 13.88 13.88 253 -0.25(-1.80%)
Aug 14, 2020 13.88 14.39 13.88 14.13 715 -0.27(-1.90%)
Aug 13, 2020 14.41 14.41 14.41 9 +0.00(+0.00%)
Aug 12, 2020 14.00 14.41 13.95 14.41 7,265 +0.44(+3.15%)
Aug 11, 2020 13.97 13.97 13.97 13.97 114 +0.07(+0.49%)
Aug 10, 2020 13.83 13.98 13.70 13.90 7,317 +0.06(+0.42%)
Aug 07, 2020 13.84 13.85 13.84 13.84 1,123 +0.09(+0.64%)
Aug 06, 2020 13.72 13.75 13.70 13.75 1,275 -0.05(-0.36%)
Aug 05, 2020 13.80 13.80 13.80 49 +0.00(+0.00%)
Aug 04, 2020 13.80 13.80 13.80 35 +0.00(+0.00%)
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.