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 (%)
Nov 30, 2018 21.50 21.50 20.67 20.67 1,300 -0.52(-2.45%)
Nov 29, 2018 20.55 21.45 20.55 21.19 1,672 -0.31(-1.44%)
Nov 28, 2018 21.70 21.70 20.47 21.50 17,049 -0.18(-0.83%)
Nov 27, 2018 21.65 21.70 20.58 21.68 10,967 -0.32(-1.45%)
Nov 26, 2018 22.00 22.00 22.00 11 +0.00(+0.00%)
Nov 23, 2018 22.00 22.00 22.00 1 +0.00(+0.00%)
Nov 20, 2018 22.00 22.00 22.00 0 -0.01(-0.05%)
Nov 19, 2018 22.15 22.16 22.01 22.01 1,020 -0.13(-0.59%)
Nov 16, 2018 21.90 22.14 21.90 22.14 600 +0.24(+1.10%)
Nov 15, 2018 22.93 23.00 21.90 21.90 1,501 +0.01(+0.03%)
Nov 14, 2018 21.37 21.90 21.37 21.89 344 +0.52(+2.45%)
Nov 13, 2018 21.37 21.82 21.37 21.37 697 +0.00(+0.00%)
Nov 12, 2018 22.09 22.09 21.31 21.37 1,381 -0.43(-1.97%)
Nov 09, 2018 21.80 21.80 21.80 27 +0.00(+0.00%)
Nov 08, 2018 21.80 22.12 21.80 21.80 2,028 -0.32(-1.45%)
Nov 07, 2018 22.80 22.80 22.09 22.12 942 -0.08(-0.36%)
Nov 06, 2018 23.07 23.55 22.20 22.20 2,457 -0.90(-3.90%)
Nov 05, 2018 24.12 24.12 23.10 23.10 1,878 -1.33(-5.44%)
Nov 02, 2018 24.46 24.70 24.40 24.43 2,800 +0.23(+0.95%)
Nov 01, 2018 23.35 24.70 23.35 24.20 2,197 +1.19(+5.17%)
Oct 31, 2018 23.02 23.02 23.01 23.01 627 +0.47(+2.09%)
Oct 30, 2018 22.54 22.54 22.54 46 +0.00(+0.00%)
Oct 29, 2018 22.54 22.54 22.54 97 +0.00(+0.00%)
Oct 26, 2018 22.54 22.54 22.54 3 +0.00(+0.00%)
Oct 25, 2018 22.00 22.54 22.00 22.54 576 +0.53(+2.41%)
Oct 24, 2018 23.34 23.34 20.20 22.01 4,305 -2.34(-9.61%)
Oct 23, 2018 24.30 26.90 24.22 24.35 18,836 -0.25(-1.02%)
Oct 22, 2018 24.25 24.60 24.25 24.60 2,828 +0.35(+1.44%)
Oct 19, 2018 24.25 24.25 24.25 24.25 100 +0.00(+0.00%)
Oct 18, 2018 24.40 24.40 24.25 24.25 302 -0.75(-3.00%)
Oct 17, 2018 24.25 25.00 24.25 25.00 338 +0.75(+3.09%)
Oct 16, 2018 24.49 24.95 24.25 24.25 2,036 +0.00(+0.00%)
Oct 15, 2018 24.25 24.37 24.25 24.25 2,905 -0.12(-0.49%)
Oct 12, 2018 24.41 24.41 24.25 24.37 1,600 +0.13(+0.54%)
Oct 11, 2018 24.24 24.24 24.24 24.24 679 -0.01(-0.04%)
Oct 10, 2018 25.98 25.98 24.25 24.25 626 -0.07(-0.29%)
Oct 09, 2018 24.95 24.95 24.25 24.32 1,627 -0.68(-2.72%)
Oct 08, 2018 25.00 25.00 25.00 143 +0.00(+0.00%)
Oct 05, 2018 25.00 25.00 25.00 25.00 500 +0.00(+0.00%)
Oct 04, 2018 24.82 25.00 24.25 25.00 1,950 +0.18(+0.73%)
Oct 03, 2018 24.82 24.82 24.82 184 +0.00(+0.00%)
Oct 02, 2018 25.45 25.45 24.68 24.82 3,277 -0.63(-2.48%)
Oct 01, 2018 26.57 26.57 24.60 25.45 3,528 +0.14(+0.55%)
Sep 28, 2018 25.25 25.31 25.25 25.31 800 +0.26(+1.04%)
Sep 27, 2018 25.05 25.05 25.05 25.05 223 +0.18(+0.73%)
Sep 26, 2018 24.35 24.87 24.35 24.87 968 +0.62(+2.55%)
Sep 25, 2018 24.05 24.46 23.89 24.25 9,526 -0.14(-0.57%)
Sep 24, 2018 24.37 24.66 24.22 24.39 1,676 -0.09(-0.37%)
Sep 21, 2018 24.10 24.65 23.51 24.48 33,800 +0.38(+1.58%)
Sep 20, 2018 24.10 24.11 24.10 24.10 833 +0.00(+0.00%)
Sep 19, 2018 24.75 24.75 24.10 24.10 1,163 +0.00(+0.00%)
Sep 18, 2018 24.69 25.24 23.90 24.10 6,204 +0.00(+0.00%)
Sep 17, 2018 24.19 24.60 24.00 24.10 7,321 +0.06(+0.25%)
Sep 14, 2018 24.00 24.50 24.00 24.04 4,000 +0.38(+1.61%)
Sep 13, 2018 23.66 23.66 23.66 23.66 474 +0.16(+0.68%)
Sep 12, 2018 23.50 23.75 23.50 23.50 966 +0.00(+0.00%)
Sep 11, 2018 23.59 23.60 23.50 23.50 2,100 +0.00(+0.00%)
Sep 10, 2018 23.05 23.75 23.05 23.50 2,106 +0.00(+0.00%)
Sep 07, 2018 23.80 23.81 23.31 23.50 900 +0.24(+1.03%)
Sep 06, 2018 23.72 23.90 23.26 23.26 5,413 -0.34(-1.44%)
Sep 05, 2018 23.55 23.83 23.08 23.60 4,306 +0.54(+2.34%)
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.