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 20.50 20.50 20.50 9 -0.02(-0.10%)
Nov 28, 2017 20.55 20.55 20.52 20.52 1,256 +0.02(+0.10%)
Nov 27, 2017 20.50 20.50 20.50 20.50 154 -0.50(-2.38%)
Nov 24, 2017 21.00 21.00 20.75 21.00 892 +0.04(+0.19%)
Nov 22, 2017 20.87 21.00 20.80 20.96 3,323 +0.21(+1.01%)
Nov 21, 2017 20.75 20.75 20.75 20.75 194 +0.00(+0.00%)
Nov 20, 2017 20.75 20.75 20.75 20.75 5,735 -0.10(-0.48%)
Nov 17, 2017 20.85 20.85 20.85 20.85 25,120 +0.09(+0.45%)
Nov 16, 2017 20.76 20.76 20.76 20.76 1,040 +0.21(+1.00%)
Nov 15, 2017 20.55 20.55 20.55 20.55 118 -0.03(-0.12%)
Nov 14, 2017 20.58 20.58 20.58 20.58 150 -0.22(-1.08%)
Nov 13, 2017 20.50 20.80 20.50 20.80 52,901 +0.24(+1.17%)
Nov 10, 2017 20.75 20.75 20.56 20.56 5,128 +0.02(+0.10%)
Nov 09, 2017 20.54 20.54 20.53 20.54 390 -0.07(-0.35%)
Nov 07, 2017 20.61 20.61 20.61 15 +0.11(+0.55%)
Nov 06, 2017 20.55 20.55 20.50 20.50 1,179 -0.05(-0.24%)
Nov 03, 2017 20.88 20.88 20.50 20.55 1,949 +0.05(+0.24%)
Nov 02, 2017 20.75 20.75 20.50 20.50 3,096 -0.25(-1.20%)
Nov 01, 2017 20.48 20.75 20.48 20.75 1,469 +0.50(+2.47%)
Oct 31, 2017 20.40 20.40 20.22 20.25 1,366 -0.16(-0.78%)
Oct 30, 2017 20.50 20.50 20.41 20.41 454 -0.39(-1.87%)
Oct 27, 2017 20.52 20.80 20.52 20.80 1,263 +0.55(+2.71%)
Oct 26, 2017 20.20 20.25 20.15 20.25 2,121 -0.05(-0.25%)
Oct 25, 2017 20.30 20.30 20.30 20.30 2,032 -0.51(-2.45%)
Oct 24, 2017 20.66 21.00 20.66 20.81 2,234 +0.11(+0.53%)
Oct 23, 2017 20.50 20.97 20.36 20.70 2,537 +0.21(+1.05%)
Oct 20, 2017 20.74 20.74 20.46 20.48 3,126 -0.27(-1.28%)
Oct 19, 2017 20.75 20.75 20.75 20.75 738 +0.15(+0.73%)
Oct 18, 2017 20.46 20.71 20.40 20.60 15,413 +0.13(+0.64%)
Oct 17, 2017 20.00 20.47 20.00 20.47 12,023 +0.44(+2.20%)
Oct 13, 2017 20.03 20.03 20.03 0 +0.00(+0.00%)
Oct 12, 2017 20.03 20.03 20.03 20.03 1,497 +0.03(+0.15%)
Oct 11, 2017 20.00 20.00 19.97 20.00 4,855 -0.40(-1.96%)
Oct 10, 2017 20.50 20.75 20.21 20.40 11,624 -0.69(-3.27%)
Oct 09, 2017 20.16 21.72 19.50 21.09 7,420 +0.84(+4.15%)
Oct 06, 2017 19.90 19.90 19.84 20.25 5,807 +0.00(+0.00%)
Oct 05, 2017 19.90 20.25 19.90 20.25 6,106 +0.43(+2.15%)
Oct 04, 2017 19.82 19.95 19.54 19.82 3,163 +0.00(+0.02%)
Oct 03, 2017 19.96 20.00 19.53 19.82 8,472 +0.05(+0.27%)
Oct 02, 2017 20.81 20.81 19.06 19.77 4,773 -0.08(-0.42%)
Sep 29, 2017 18.60 20.18 18.57 19.85 12,459 +1.35(+7.30%)
Sep 28, 2017 18.63 18.63 18.10 18.50 4,369 +0.10(+0.54%)
Sep 27, 2017 18.30 18.46 17.98 18.40 9,054 -0.37(-1.97%)
Sep 26, 2017 18.27 18.77 17.68 18.77 3,307 +0.50(+2.74%)
Sep 25, 2017 17.90 18.27 17.90 18.27 1,350 +0.18(+0.99%)
Sep 22, 2017 18.29 18.29 17.91 18.09 1,013 -0.01(-0.06%)
Sep 21, 2017 18.26 18.26 17.88 18.10 5,342 +0.10(+0.56%)
Sep 20, 2017 18.00 18.00 17.81 18.00 1,860 -0.30(-1.64%)
Sep 19, 2017 18.24 18.30 18.14 18.30 4,857 +0.45(+2.52%)
Sep 18, 2017 17.75 18.25 17.75 17.85 3,238 +0.20(+1.13%)
Sep 15, 2017 18.35 18.95 17.65 17.65 12,152 -1.35(-7.11%)
Sep 14, 2017 18.73 19.00 18.50 19.00 5,562 +0.25(+1.33%)
Sep 13, 2017 18.19 18.75 18.19 18.75 868 +0.66(+3.65%)
Sep 12, 2017 18.05 18.69 17.80 18.09 7,825 +0.04(+0.22%)
Sep 11, 2017 18.55 18.55 17.30 18.05 634 -0.45(-2.43%)
Sep 08, 2017 18.54 18.54 17.59 18.50 1,805 +0.00(+0.00%)
Sep 07, 2017 18.54 18.54 18.50 18.50 257 +0.55(+3.06%)
Sep 05, 2017 17.95 17.95 17.95 336 -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.