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, 2019 21.48 21.48 21.48 0 +0.22(+1.05%)
Apr 26, 2019 21.26 21.26 21.26 0 +0.00(+0.00%)
Apr 25, 2019 21.26 21.26 21.26 4 +0.00(+0.00%)
Apr 24, 2019 21.25 21.26 21.25 21.26 3,021 +0.17(+0.82%)
Apr 23, 2019 21.09 21.09 21.09 21.09 366 +0.09(+0.42%)
Apr 22, 2019 21.00 21.00 21.00 13 +0.00(+0.00%)
Apr 18, 2019 21.00 21.00 21.00 21.00 100 -0.75(-3.45%)
Apr 17, 2019 21.75 21.75 21.75 217 +0.00(+0.00%)
Apr 16, 2019 21.75 21.75 21.75 21.75 219 +0.44(+2.08%)
Apr 15, 2019 21.31 21.31 21.31 68 +0.00(+0.00%)
Apr 12, 2019 21.10 21.40 21.00 21.31 2,100 +0.03(+0.13%)
Apr 11, 2019 21.26 21.60 21.03 21.28 1,301 +0.24(+1.14%)
Apr 10, 2019 21.00 21.52 20.83 21.04 2,613 -0.27(-1.27%)
Apr 09, 2019 21.31 21.31 21.31 68 +0.00(+0.00%)
Apr 08, 2019 21.31 21.31 21.31 22 +0.00(+0.00%)
Apr 04, 2019 21.31 21.31 21.31 0 +0.02(+0.09%)
Apr 03, 2019 21.48 21.61 21.23 21.29 13,885 -0.13(-0.61%)
Apr 02, 2019 21.73 21.73 19.68 21.42 1,125 +0.91(+4.44%)
Apr 01, 2019 20.46 20.51 20.46 20.51 6,506 -0.10(-0.51%)
Mar 29, 2019 19.32 20.97 19.32 20.61 15,200 +0.36(+1.80%)
Mar 28, 2019 20.25 20.25 20.25 186 +0.00(+0.00%)
Mar 27, 2019 21.00 21.00 20.25 20.25 25,436 -0.01(-0.05%)
Mar 26, 2019 20.26 20.26 20.26 20.26 110 -1.29(-5.99%)
Mar 25, 2019 21.55 21.55 21.55 21.55 1,657 +0.00(+0.00%)
Mar 22, 2019 21.61 21.61 21.55 21.55 800 +0.00(+0.00%)
Mar 21, 2019 21.61 21.61 21.55 21.55 2,559 -0.05(-0.23%)
Mar 20, 2019 21.60 21.60 21.60 21.60 361 +0.00(+0.00%)
Mar 19, 2019 21.61 21.67 21.60 21.60 1,538 -0.40(-1.82%)
Mar 18, 2019 22.00 22.00 22.00 22.00 784 +0.05(+0.23%)
Mar 15, 2019 21.75 21.95 21.75 21.95 3,200 +0.40(+1.86%)
Mar 14, 2019 21.55 21.55 21.55 21.55 220 +0.00(+0.00%)
Mar 13, 2019 21.63 21.63 21.55 21.55 766 -0.22(-1.00%)
Mar 12, 2019 21.55 21.77 21.55 21.77 783 +0.22(+1.01%)
Mar 11, 2019 21.55 21.55 21.55 5 +0.00(+0.00%)
Mar 08, 2019 21.55 21.55 21.55 21.55 200 +0.00(+0.00%)
Mar 07, 2019 21.55 21.55 21.55 137 +0.00(+0.00%)
Mar 06, 2019 21.55 21.55 21.55 21.55 289 +0.00(+0.00%)
Mar 05, 2019 21.55 21.60 21.55 21.55 2,083 +0.00(+0.00%)
Mar 04, 2019 21.55 21.55 21.55 41 +0.00(+0.00%)
Mar 01, 2019 21.56 21.56 21.55 21.55 1,400 +0.04(+0.19%)
Feb 28, 2019 21.51 21.51 21.51 187 +0.00(+0.00%)
Feb 27, 2019 21.51 21.51 21.51 21.51 443 +0.50(+2.38%)
Feb 26, 2019 21.60 21.95 21.01 21.01 8,462 -0.72(-3.31%)
Feb 25, 2019 21.42 21.73 21.42 21.73 2,196 +0.71(+3.37%)
Feb 22, 2019 21.02 21.02 21.02 9 +0.00(+0.00%)
Feb 21, 2019 21.50 21.57 21.02 21.02 1,681 -0.67(-3.09%)
Feb 20, 2019 22.05 22.13 21.69 21.69 1,202 -0.39(-1.76%)
Feb 19, 2019 22.08 22.08 22.08 22.08 206 +0.03(+0.13%)
Feb 15, 2019 21.72 22.13 21.72 22.05 10,400 +0.49(+2.27%)
Feb 14, 2019 22.00 22.13 21.56 21.56 2,293 -0.39(-1.78%)
Feb 13, 2019 20.81 21.95 20.81 21.95 1,234 +1.14(+5.48%)
Feb 12, 2019 20.58 20.86 19.84 20.81 3,496 -0.78(-3.61%)
Feb 11, 2019 22.00 22.00 21.40 21.59 1,863 -0.16(-0.74%)
Feb 08, 2019 21.00 22.70 20.50 21.75 1,700 +2.05(+10.39%)
Feb 07, 2019 19.90 20.11 19.70 19.70 1,748 +0.30(+1.56%)
Feb 06, 2019 19.40 19.40 19.40 15 +0.00(+0.00%)
Feb 05, 2019 19.07 19.90 19.07 19.40 705 +0.65(+3.47%)
Feb 04, 2019 18.75 18.75 18.75 1 +0.00(+0.00%)
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.