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 (%)
Feb 27, 2015 14.46 14.46 14.46 14.46 154 +0.13(+0.88%)
Feb 26, 2015 14.20 14.33 14.20 14.33 9,251 +0.17(+1.19%)
Feb 25, 2015 14.19 14.33 14.16 14.16 952 +0.07(+0.48%)
Feb 24, 2015 14.02 15.76 14.01 14.10 3,677 +0.10(+0.70%)
Feb 23, 2015 13.80 14.00 13.80 14.00 652 +0.30(+2.18%)
Feb 20, 2015 13.91 13.91 13.70 13.70 1,126 -0.57(-4.02%)
Feb 19, 2015 14.33 14.58 13.91 14.27 14,042 -0.23(-1.57%)
Feb 18, 2015 14.42 14.54 13.52 14.50 2,176 -0.25(-1.71%)
Feb 17, 2015 14.88 14.88 14.75 14.75 948 -0.08(-0.51%)
Feb 13, 2015 14.92 14.83 14.83 14.83 1,423 -0.09(-0.62%)
Feb 12, 2015 14.61 14.96 14.61 14.92 1,488 -0.29(-1.94%)
Feb 06, 2015 15.22 15.22 15.22 15.22 110 -0.13(-0.82%)
Feb 04, 2015 15.66 15.34 15.34 15.34 245 -0.17(-1.09%)
Feb 03, 2015 15.52 15.60 15.51 15.51 1,660 -0.05(-0.32%)
Feb 02, 2015 15.69 15.70 15.56 15.56 829 -0.43(-2.69%)
Jan 29, 2015 15.99 15.99 15.99 15.99 118 -0.03(-0.16%)
Jan 28, 2015 16.02 16.43 15.69 16.02 18,107 +0.11(+0.70%)
Jan 27, 2015 15.91 15.91 15.91 15.91 355 -0.57(-3.49%)
Jan 23, 2015 16.86 16.48 16.48 16.48 593 -0.38(-2.25%)
Jan 22, 2015 15.69 16.86 15.69 16.86 2,491 -0.51(-2.91%)
Jan 16, 2015 17.60 17.37 17.37 17.37 1,423 +0.51(+3.00%)
Jan 15, 2015 17.64 17.64 15.98 16.86 830 -0.84(-4.76%)
Jan 13, 2015 17.70 17.70 17.70 17.70 48 +1.69(+10.53%)
Jan 12, 2015 15.87 16.02 15.56 16.02 992 -0.76(-4.52%)
Jan 09, 2015 16.69 16.78 16.69 16.78 2,517 +0.76(+4.74%)
Jan 07, 2015 16.86 16.02 16.02 16.02 711 -0.67(-3.99%)
Jan 06, 2015 16.68 16.68 16.68 16.68 463 +0.27(+1.64%)
Jan 05, 2015 16.41 16.41 16.41 16.41 352 -0.99(-5.67%)
Jan 02, 2015 17.22 17.40 16.61 17.40 2,791 +1.85(+11.87%)
Dec 31, 2014 15.55 15.55 15.55 15.55 118 -1.05(-6.35%)
Dec 30, 2014 15.72 16.61 15.72 16.61 2,733 +0.00(+0.00%)
Dec 29, 2014 16.61 16.61 16.61 16.61 353 +0.13(+0.77%)
Dec 23, 2014 16.48 16.48 16.48 16.48 229 +0.00(+0.00%)
Dec 18, 2014 16.48 16.48 16.48 16.48 2 +0.49(+3.05%)
Dec 17, 2014 15.50 16.48 15.50 15.99 1,928 +0.26(+1.66%)
Dec 15, 2014 15.73 15.73 15.73 15.73 953 -0.66(-4.00%)
Dec 12, 2014 16.14 16.39 16.14 16.39 1,205 +0.24(+1.51%)
Dec 11, 2014 15.72 16.14 15.72 16.14 713 -0.33(-1.99%)
Dec 10, 2014 15.72 16.47 15.72 16.47 1,429 +0.13(+0.82%)
Dec 09, 2014 15.50 16.34 15.50 16.34 1,311 -0.04(-0.26%)
Dec 08, 2014 16.37 16.38 16.37 16.38 1,914 +0.79(+5.04%)
Dec 05, 2014 15.56 15.56 15.56 15.59 532 +0.03(+0.21%)
Dec 04, 2014 15.54 15.59 15.54 15.56 598 +0.02(+0.11%)
Dec 03, 2014 15.88 15.88 15.54 15.54 2,421 -0.48(-3.02%)
Dec 02, 2014 16.33 16.33 15.57 16.03 1,213 +0.15(+0.95%)
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.