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 (%)
Mar 29, 2018 21.02 21.02 21.02 0 -0.17(-0.80%)
Mar 28, 2018 21.19 21.19 21.19 21.19 161 +0.30(+1.41%)
Mar 27, 2018 20.89 20.89 20.89 20.89 501 -0.04(-0.17%)
Mar 26, 2018 21.00 21.00 20.90 20.93 14,200 -0.17(-0.81%)
Mar 23, 2018 21.06 21.10 21.05 21.10 8,082 -0.05(-0.24%)
Mar 22, 2018 21.16 21.25 21.10 21.15 27,222 -0.20(-0.94%)
Mar 20, 2018 21.35 21.35 21.35 78 -0.40(-1.84%)
Mar 16, 2018 21.75 21.75 21.75 0 +0.55(+2.59%)
Mar 15, 2018 21.09 21.20 21.05 21.20 2,021 +0.10(+0.47%)
Mar 13, 2018 21.10 21.10 21.10 3 -0.05(-0.24%)
Mar 12, 2018 21.15 21.15 21.14 21.15 2,646 +0.00(+0.00%)
Mar 09, 2018 21.15 21.32 21.12 21.15 2,000 -0.25(-1.17%)
Mar 07, 2018 21.40 21.40 21.40 340 -0.30(-1.38%)
Mar 06, 2018 21.72 21.72 21.70 21.70 2,394 -0.05(-0.23%)
Mar 05, 2018 21.10 21.75 21.10 21.75 440 +0.65(+3.08%)
Mar 01, 2018 21.10 21.10 21.10 41 -0.65(-2.99%)
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%)
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.