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, 2020 16.78 16.98 16.78 16.98 1,115 -0.07(-0.39%)
Nov 27, 2020 17.04 17.04 17.04 17.04 101 +0.49(+2.97%)
Nov 25, 2020 16.38 17.07 16.09 16.55 6,991 +0.17(+1.02%)
Nov 24, 2020 16.31 16.57 16.31 16.38 27,171 +0.27(+1.68%)
Nov 23, 2020 16.28 16.42 16.11 16.11 4,252 +0.21(+1.34%)
Nov 20, 2020 15.89 16.19 15.89 15.90 9,524 +0.03(+0.18%)
Nov 19, 2020 15.75 15.89 15.75 15.87 4,429 +0.27(+1.71%)
Nov 18, 2020 15.78 15.84 15.58 15.60 7,514 +0.03(+0.19%)
Nov 17, 2020 15.57 15.57 15.57 15.57 414 -0.22(-1.38%)
Nov 16, 2020 15.79 15.95 15.79 15.79 20,808 +0.12(+0.76%)
Nov 13, 2020 15.78 15.79 15.62 15.67 3,951 -0.07(-0.47%)
Nov 12, 2020 15.74 15.75 15.73 15.75 2,703 -0.02(-0.12%)
Nov 11, 2020 15.95 15.95 15.69 15.77 12,477 +0.19(+1.24%)
Nov 10, 2020 15.46 16.10 15.46 15.57 11,300 -0.26(-1.62%)
Nov 09, 2020 15.79 16.25 15.62 15.83 13,044 +0.38(+2.43%)
Nov 06, 2020 15.30 15.51 15.25 15.46 9,929 -0.06(-0.38%)
Nov 05, 2020 15.46 15.51 15.46 15.51 2,147 +0.06(+0.38%)
Nov 04, 2020 15.45 15.46 15.45 15.46 2,282 -0.03(-0.19%)
Nov 03, 2020 15.39 15.51 15.39 15.48 2,353 +0.09(+0.58%)
Nov 02, 2020 15.47 15.48 15.40 15.40 1,920 +0.06(+0.39%)
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%)
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.