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 28, 2018 21.41 21.75 21.41 21.75 834 +0.49(+2.30%)
Feb 27, 2018 21.12 21.26 21.12 21.26 426 +0.00(+0.00%)
Feb 26, 2018 21.25 21.26 21.05 21.26 2,012 +0.09(+0.45%)
Feb 22, 2018 21.17 21.17 21.17 26 -0.27(-1.25%)
Feb 20, 2018 21.43 21.43 21.43 0 -0.03(-0.15%)
Feb 14, 2018 21.47 21.47 21.47 0 -0.53(-2.43%)
Feb 13, 2018 22.00 21.38 22.00 1,702 +0.62(+2.90%)
Feb 12, 2018 21.38 21.38 21.35 21.38 2,087 +0.00(+0.00%)
Feb 09, 2018 21.38 21.38 21.38 21.38 444 +0.00(+0.00%)
Feb 08, 2018 21.37 21.48 21.37 21.38 2,777 -0.26(-1.21%)
Feb 07, 2018 21.49 21.64 21.35 21.64 559 +0.28(+1.32%)
Feb 06, 2018 21.89 21.89 21.35 21.36 596 -0.64(-2.91%)
Feb 05, 2018 21.99 22.00 21.99 22.00 1,041 +0.50(+2.33%)
Feb 02, 2018 21.21 21.75 21.21 21.50 6,711 -0.48(-2.18%)
Feb 01, 2018 21.75 21.98 21.75 21.98 6,243 +0.23(+1.06%)
Jan 31, 2018 21.75 21.75 21.75 21.75 350 +0.15(+0.69%)
Jan 30, 2018 21.61 21.60 21.60 8,289 -0.00(-0.00%)
Jan 29, 2018 21.60 21.60 21.60 21.60 823 -0.03(-0.16%)
Jan 26, 2018 21.60 21.64 21.60 21.64 758 -0.06(-0.30%)
Jan 25, 2018 21.70 21.70 21.70 21.70 175 -0.04(-0.17%)
Jan 19, 2018 21.74 21.74 21.74 25 +0.06(+0.28%)
Jan 18, 2018 21.55 21.75 21.55 21.68 1,338 +0.18(+0.83%)
Jan 17, 2018 21.50 21.50 21.45 21.50 3,409 +0.02(+0.09%)
Jan 16, 2018 21.39 21.48 21.39 21.48 542 +0.23(+1.06%)
Jan 12, 2018 21.25 21.25 21.25 0 -0.59(-2.68%)
Jan 11, 2018 21.84 21.84 21.84 21.84 141 +0.84(+4.00%)
Jan 10, 2018 21.00 21.00 21.00 21.00 302 -0.50(-2.32%)
Jan 09, 2018 21.50 21.50 21.50 21.50 601 -0.00(-0.00%)
Jan 08, 2018 21.50 21.54 21.50 21.50 7,009 -0.02(-0.10%)
Jan 05, 2018 21.52 21.53 21.52 21.52 1,098 +0.02(+0.10%)
Jan 03, 2018 21.50 21.50 21.50 5 +0.64(+3.07%)
Jan 02, 2018 21.95 21.90 20.86 20.86 2,287 -1.04(-4.75%)
Dec 29, 2017 21.90 21.90 21.90 0 +0.28(+1.30%)
Dec 28, 2017 21.89 21.89 21.62 21.62 365 +0.32(+1.50%)
Dec 27, 2017 21.30 21.95 21.25 21.30 7,376 +0.33(+1.57%)
Dec 26, 2017 21.07 21.07 20.97 20.97 702 -0.53(-2.46%)
Dec 22, 2017 20.82 21.50 20.82 21.50 858 +0.15(+0.70%)
Dec 21, 2017 21.50 21.50 21.35 21.35 4,706 +0.55(+2.64%)
Dec 20, 2017 20.75 20.90 20.75 20.80 3,985 -0.18(-0.86%)
Dec 18, 2017 20.98 20.98 20.98 21 -0.37(-1.73%)
Dec 15, 2017 21.35 21.35 21.35 21.35 862 -0.40(-1.84%)
Dec 14, 2017 21.43 21.75 21.43 21.75 467 -0.50(-2.25%)
Dec 13, 2017 22.17 22.25 22.17 22.25 515 +0.05(+0.23%)
Dec 12, 2017 22.25 22.25 22.20 22.20 722 -0.05(-0.23%)
Dec 11, 2017 22.25 22.25 21.89 22.25 1,504 +1.08(+5.10%)
Dec 08, 2017 21.16 21.20 21.16 21.17 1,270 +0.01(+0.05%)
Dec 07, 2017 20.90 21.17 20.90 21.16 1,621 +0.26(+1.26%)
Dec 06, 2017 20.90 20.90 20.90 20.90 708 -0.10(-0.49%)
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.