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 (%)
Apr 30, 2018 21.25 21.25 21.25 21.25 730 -0.00(-0.00%)
Apr 27, 2018 21.25 21.25 21.25 21.25 244 -0.24(-1.11%)
Apr 25, 2018 21.49 21.49 21.49 286 +0.02(+0.09%)
Apr 24, 2018 21.05 21.50 21.05 21.47 2,991 +0.41(+1.94%)
Apr 23, 2018 21.06 21.06 21.06 21.06 283 +0.01(+0.06%)
Apr 19, 2018 21.05 21.05 21.05 58 +0.05(+0.24%)
Apr 18, 2018 21.00 21.00 21.00 21.00 381 -0.05(-0.24%)
Apr 17, 2018 21.05 21.05 21.05 21.05 4,506 -0.26(-1.22%)
Apr 12, 2018 21.31 21.31 21.31 28 +0.36(+1.72%)
Apr 11, 2018 20.95 20.95 20.95 20.95 336 -0.14(-0.64%)
Apr 10, 2018 20.95 21.09 20.95 21.09 200 +0.02(+0.08%)
Apr 09, 2018 21.07 21.07 21.07 21.07 200 +0.12(+0.56%)
Apr 06, 2018 20.95 20.96 20.95 20.95 1,210 +0.00(+0.00%)
Apr 05, 2018 21.04 21.04 20.94 20.95 3,727 +0.00(+0.00%)
Apr 03, 2018 20.95 20.95 20.95 32 -0.35(-1.64%)
Apr 02, 2018 21.00 21.47 20.96 21.30 19,216 +0.28(+1.33%)
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%)
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.