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 17.00 17.21 17.00 17.20 1,101 -0.07(-0.39%)
Nov 27, 2020 17.27 17.27 17.27 17.27 100 +0.50(+2.97%)
Nov 25, 2020 16.60 17.30 16.30 16.77 6,900 +0.17(+1.02%)
Nov 24, 2020 16.53 16.79 16.53 16.60 26,816 +0.28(+1.68%)
Nov 23, 2020 16.50 16.64 16.32 16.32 4,197 +0.22(+1.34%)
Nov 20, 2020 16.10 16.40 16.10 16.11 9,400 +0.03(+0.18%)
Nov 19, 2020 15.96 16.10 15.96 16.08 4,372 +0.27(+1.71%)
Nov 18, 2020 15.99 16.05 15.79 15.81 7,416 +0.03(+0.19%)
Nov 17, 2020 15.78 15.78 15.78 15.78 409 -0.22(-1.38%)
Nov 16, 2020 16.00 16.16 16.00 16.00 20,536 +0.12(+0.76%)
Nov 13, 2020 15.99 16.00 15.83 15.88 3,900 -0.07(-0.47%)
Nov 12, 2020 15.95 15.96 15.94 15.96 2,668 -0.02(-0.13%)
Nov 11, 2020 16.16 16.16 15.90 15.97 12,314 +0.20(+1.24%)
Nov 10, 2020 15.66 16.31 15.66 15.78 11,153 -0.26(-1.62%)
Nov 09, 2020 16.00 16.46 15.83 16.04 12,874 +0.38(+2.43%)
Nov 06, 2020 15.50 15.72 15.45 15.66 9,800 -0.06(-0.38%)
Nov 05, 2020 15.66 15.72 15.66 15.72 2,119 +0.06(+0.38%)
Nov 04, 2020 15.65 15.66 15.65 15.66 2,253 -0.03(-0.19%)
Nov 03, 2020 15.59 15.71 15.59 15.69 2,323 +0.09(+0.58%)
Nov 02, 2020 15.68 15.69 15.60 15.60 1,895 +0.06(+0.39%)
Oct 30, 2020 15.53 15.54 15.53 15.54 300 -0.20(-1.27%)
Oct 29, 2020 15.55 15.74 15.53 15.74 4,570 +0.11(+0.70%)
Oct 28, 2020 15.55 15.63 15.50 15.63 5,200 -0.11(-0.70%)
Oct 27, 2020 15.70 15.74 15.60 15.74 6,400 +0.07(+0.45%)
Oct 26, 2020 15.61 15.68 15.61 15.67 10,788 -0.06(-0.38%)
Oct 23, 2020 15.52 15.73 15.52 15.73 4,100 +0.22(+1.42%)
Oct 22, 2020 15.51 15.51 15.51 15.51 335 -0.26(-1.65%)
Oct 21, 2020 16.45 16.45 15.75 15.77 6,255 -0.12(-0.76%)
Oct 20, 2020 15.65 15.89 15.65 15.89 1,810 +0.19(+1.21%)
Oct 19, 2020 15.65 15.70 15.65 15.70 3,408 +0.03(+0.19%)
Oct 16, 2020 15.60 15.67 15.60 15.67 4,600 +0.08(+0.51%)
Oct 15, 2020 15.55 15.61 15.52 15.59 9,532 -0.11(-0.67%)
Oct 14, 2020 15.51 15.76 15.51 15.70 13,697 -0.12(-0.73%)
Oct 13, 2020 15.80 15.81 15.55 15.81 11,815 +0.10(+0.64%)
Oct 12, 2020 15.65 15.96 15.62 15.71 8,500 -0.20(-1.26%)
Oct 09, 2020 15.60 15.91 15.60 15.91 3,000 +0.37(+2.37%)
Oct 08, 2020 15.50 15.55 15.46 15.54 32,056 -0.01(-0.05%)
Oct 07, 2020 15.21 15.63 15.20 15.55 5,128 +0.05(+0.32%)
Oct 06, 2020 15.24 15.59 15.24 15.50 20,069 +0.16(+1.04%)
Oct 05, 2020 15.50 15.50 15.33 15.34 29,004 -0.19(-1.22%)
Oct 02, 2020 15.09 15.54 15.09 15.53 5,100 +0.03(+0.19%)
Oct 01, 2020 15.28 15.89 15.28 15.50 15,488 +0.45(+2.99%)
Sep 30, 2020 15.05 15.05 15.05 7 +0.00(+0.00%)
Sep 29, 2020 15.05 15.05 15.05 142 +0.00(+0.00%)
Sep 28, 2020 15.06 15.23 14.94 15.05 6,953 -0.32(-2.08%)
Sep 25, 2020 15.37 15.37 15.37 15.37 300 +0.32(+2.13%)
Sep 24, 2020 15.05 15.05 15.05 39 +0.00(+0.00%)
Sep 23, 2020 15.05 15.05 15.05 15.05 374 +0.00(+0.00%)
Sep 22, 2020 14.86 15.05 14.86 15.05 2,700 +0.19(+1.28%)
Sep 21, 2020 14.86 14.86 14.86 14.86 438 -0.14(-0.93%)
Sep 18, 2020 15.64 15.64 15.00 15.00 6,700 -0.11(-0.73%)
Sep 17, 2020 14.94 15.11 14.94 15.11 641 +0.11(+0.73%)
Sep 16, 2020 15.03 15.10 14.85 15.00 10,772 -0.10(-0.64%)
Sep 15, 2020 15.03 15.98 15.03 15.10 1,213 +0.07(+0.44%)
Sep 14, 2020 15.06 15.06 15.03 15.03 420 -0.10(-0.66%)
Sep 11, 2020 15.03 15.13 15.03 15.13 800 +0.02(+0.13%)
Sep 10, 2020 15.03 15.11 15.03 15.11 631 +0.01(+0.07%)
Sep 09, 2020 15.17 15.17 15.03 15.10 5,656 +0.02(+0.13%)
Sep 08, 2020 15.64 15.64 15.08 15.08 1,084 -0.43(-2.75%)
Sep 04, 2020 15.67 15.67 15.51 15.51 200 -0.07(-0.47%)
Sep 03, 2020 15.58 15.58 15.58 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.