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 29, 2017 18.74 18.74 18.74 9 -0.02(-0.10%)
Nov 28, 2017 18.79 18.79 18.76 18.76 1,373 +0.02(+0.10%)
Nov 27, 2017 18.74 18.74 18.74 18.74 168 -0.46(-2.38%)
Nov 24, 2017 19.20 19.20 18.97 19.20 975 +0.04(+0.19%)
Nov 22, 2017 19.08 19.20 19.02 19.17 3,634 +0.19(+1.01%)
Nov 21, 2017 18.97 18.97 18.97 18.97 212 +0.00(+0.00%)
Nov 20, 2017 18.97 18.97 18.97 18.97 6,272 -0.09(-0.48%)
Nov 17, 2017 19.06 19.06 19.06 19.06 27,472 +0.09(+0.45%)
Nov 16, 2017 18.98 18.98 18.98 18.98 1,137 +0.19(+1.00%)
Nov 15, 2017 18.79 18.79 18.79 18.79 129 -0.02(-0.12%)
Nov 14, 2017 18.81 18.81 18.81 18.81 164 -0.21(-1.08%)
Nov 13, 2017 18.74 19.02 18.74 19.02 57,855 +0.22(+1.17%)
Nov 10, 2017 18.97 18.97 18.80 18.80 5,608 +0.02(+0.10%)
Nov 09, 2017 18.78 18.78 18.77 18.78 426 -0.07(-0.35%)
Nov 07, 2017 18.85 18.85 18.85 16 +0.10(+0.55%)
Nov 06, 2017 18.79 18.79 18.74 18.74 1,289 -0.05(-0.24%)
Nov 03, 2017 19.09 19.09 18.74 18.79 2,131 +0.05(+0.24%)
Nov 02, 2017 18.97 18.97 18.74 18.74 3,385 -0.23(-1.20%)
Nov 01, 2017 18.73 18.97 18.73 18.97 1,606 +0.46(+2.47%)
Oct 31, 2017 18.65 18.65 18.49 18.52 1,493 -0.15(-0.78%)
Oct 30, 2017 18.74 18.74 18.66 18.66 496 -0.36(-1.87%)
Oct 27, 2017 18.76 19.02 18.76 19.02 1,381 +0.50(+2.71%)
Oct 26, 2017 18.47 18.52 18.42 18.52 2,319 -0.05(-0.25%)
Oct 25, 2017 18.56 18.56 18.56 18.56 2,222 -0.47(-2.45%)
Oct 24, 2017 18.89 19.20 18.89 19.03 2,443 +0.10(+0.53%)
Oct 23, 2017 18.74 19.17 18.61 18.93 2,774 +0.20(+1.05%)
Oct 20, 2017 18.96 18.96 18.71 18.73 3,418 -0.24(-1.28%)
Oct 19, 2017 18.97 18.97 18.97 18.97 807 +0.14(+0.73%)
Oct 18, 2017 18.71 18.94 18.65 18.84 16,856 +0.12(+0.63%)
Oct 17, 2017 18.29 18.72 18.29 18.72 13,149 +0.40(+2.20%)
Oct 13, 2017 18.31 18.31 18.31 0 +0.00(+0.00%)
Oct 12, 2017 18.31 18.31 18.31 18.31 1,637 +0.03(+0.15%)
Oct 11, 2017 18.29 18.29 18.26 18.29 5,309 -0.37(-1.96%)
Oct 10, 2017 18.74 18.97 18.48 18.65 12,712 -0.63(-3.27%)
Oct 09, 2017 18.43 19.86 17.83 19.28 8,114 +0.77(+4.15%)
Oct 06, 2017 18.20 18.20 18.15 18.52 6,350 +0.00(+0.00%)
Oct 05, 2017 18.20 18.52 18.20 18.52 6,677 +0.39(+2.15%)
Oct 04, 2017 18.12 18.24 17.87 18.13 3,459 +0.00(+0.02%)
Oct 03, 2017 18.25 18.29 17.86 18.12 9,265 +0.05(+0.27%)
Oct 02, 2017 19.03 19.03 17.43 18.07 5,220 -0.08(-0.42%)
Sep 29, 2017 17.01 18.45 16.98 18.15 13,625 +1.23(+7.30%)
Sep 28, 2017 17.03 17.03 16.55 16.92 4,778 +0.09(+0.54%)
Sep 27, 2017 16.73 16.88 16.44 16.82 9,901 -0.34(-1.97%)
Sep 26, 2017 16.71 17.16 16.17 17.16 3,616 +0.46(+2.74%)
Sep 25, 2017 16.37 16.71 16.37 16.71 1,476 +0.16(+0.99%)
Sep 22, 2017 16.72 16.72 16.38 16.54 1,107 -0.01(-0.05%)
Sep 21, 2017 16.69 16.69 16.35 16.55 5,842 +0.09(+0.56%)
Sep 20, 2017 16.46 16.46 16.28 16.46 2,034 -0.27(-1.64%)
Sep 19, 2017 16.68 16.73 16.59 16.73 5,311 +0.41(+2.52%)
Sep 18, 2017 16.23 16.69 16.23 16.32 3,541 +0.18(+1.13%)
Sep 15, 2017 16.78 17.33 16.14 16.14 13,290 -1.23(-7.10%)
Sep 14, 2017 17.13 17.37 16.92 17.37 6,082 +0.34(+1.99%)
Sep 13, 2017 16.53 17.03 16.53 17.03 955 +0.60(+3.65%)
Sep 12, 2017 16.40 16.98 16.17 16.43 8,612 +0.04(+0.22%)
Sep 11, 2017 16.85 16.85 15.72 16.40 697 -0.41(-2.43%)
Sep 08, 2017 16.84 16.84 15.98 16.81 1,986 +0.00(+0.00%)
Sep 07, 2017 16.84 16.84 16.81 16.81 282 +0.50(+3.06%)
Sep 05, 2017 16.31 16.31 16.31 369 -0.05(-0.28%)
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.