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 17.15 17.15 17.15 17.15 130 +0.15(+0.88%)
Feb 26, 2015 16.85 17.00 16.85 17.00 7,799 +0.20(+1.19%)
Feb 25, 2015 16.83 17.00 16.80 16.80 803 +0.08(+0.48%)
Feb 24, 2015 16.63 18.70 16.62 16.72 3,100 +0.12(+0.70%)
Feb 23, 2015 16.37 16.60 16.37 16.60 550 +0.35(+2.18%)
Feb 20, 2015 16.50 16.50 16.25 16.25 950 -0.68(-4.02%)
Feb 19, 2015 17.00 17.30 16.50 16.93 11,838 -0.27(-1.57%)
Feb 18, 2015 17.11 17.25 16.04 17.20 1,835 -0.30(-1.71%)
Feb 17, 2015 17.65 17.65 17.50 17.50 800 -0.09(-0.51%)
Feb 13, 2015 17.70 17.59 17.59 17.59 1,200 -0.11(-0.62%)
Feb 12, 2015 17.33 17.75 17.33 17.70 1,255 -0.35(-1.94%)
Feb 06, 2015 18.05 18.05 18.05 18.05 93 -0.15(-0.82%)
Feb 04, 2015 18.58 18.20 18.20 18.20 207 -0.20(-1.09%)
Feb 03, 2015 18.41 18.50 18.40 18.40 1,400 -0.06(-0.32%)
Feb 02, 2015 18.61 18.62 18.46 18.46 699 -0.51(-2.69%)
Jan 29, 2015 18.97 18.97 18.97 18.97 100 -0.03(-0.16%)
Jan 28, 2015 19.00 19.49 18.61 19.00 15,265 +0.13(+0.70%)
Jan 27, 2015 18.87 18.87 18.87 18.87 300 -0.68(-3.49%)
Jan 23, 2015 20.00 19.55 19.55 19.55 500 -0.45(-2.25%)
Jan 22, 2015 18.61 20.00 18.61 20.00 2,100 -0.60(-2.91%)
Jan 16, 2015 20.88 20.60 20.60 20.60 1,200 +0.60(+3.00%)
Jan 15, 2015 20.92 20.92 18.95 20.00 700 -1.00(-4.76%)
Jan 13, 2015 21.00 21.00 21.00 21.00 41 +2.00(+10.53%)
Jan 12, 2015 18.82 19.00 18.46 19.00 837 -0.90(-4.52%)
Jan 09, 2015 19.80 19.90 19.80 19.90 2,122 +0.90(+4.74%)
Jan 07, 2015 20.00 19.00 19.00 19.00 600 -0.79(-3.99%)
Jan 06, 2015 19.79 19.79 19.79 19.79 391 +0.32(+1.64%)
Jan 05, 2015 19.47 19.47 19.47 19.47 297 -1.17(-5.67%)
Jan 02, 2015 20.43 20.64 19.70 20.64 2,353 +2.19(+11.87%)
Dec 31, 2014 18.45 18.45 18.45 18.45 100 -1.25(-6.35%)
Dec 30, 2014 18.65 19.70 18.65 19.70 2,304 +0.00(+0.00%)
Dec 29, 2014 19.70 19.70 19.70 19.70 298 +0.10(+0.51%)
Dec 23, 2014 19.60 19.60 19.60 19.60 193 +0.00(+0.00%)
Dec 18, 2014 19.60 19.60 19.60 19.60 2 +0.58(+3.05%)
Dec 17, 2014 18.43 19.60 18.43 19.02 1,622 +0.31(+1.66%)
Dec 15, 2014 18.71 18.71 18.71 18.71 802 -0.78(-4.00%)
Dec 12, 2014 19.20 19.49 19.20 19.49 1,014 +0.29(+1.51%)
Dec 11, 2014 18.70 19.20 18.70 19.20 600 -0.39(-1.99%)
Dec 10, 2014 18.70 19.59 18.70 19.59 1,202 +0.04(+0.20%)
Dec 09, 2014 18.55 19.55 18.55 19.55 1,096 -0.05(-0.26%)
Dec 08, 2014 19.59 19.60 19.59 19.60 1,600 +0.94(+5.04%)
Dec 05, 2014 18.62 18.62 18.62 18.66 445 +0.04(+0.21%)
Dec 04, 2014 18.60 18.65 18.60 18.62 500 +0.02(+0.11%)
Dec 03, 2014 19.00 19.00 18.60 18.60 2,024 -0.58(-3.02%)
Dec 02, 2014 19.54 19.54 18.64 19.18 1,014 +0.18(+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.