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 (%)
May 29, 2015 16.56 16.70 16.70 16.70 25 +0.04(+0.24%)
May 28, 2015 16.50 16.66 16.50 16.66 1,107 -0.04(-0.24%)
May 27, 2015 16.94 17.09 16.70 16.70 2,200 -0.25(-1.47%)
May 26, 2015 16.95 17.00 16.80 16.95 3,522 -0.02(-0.12%)
May 21, 2015 17.00 16.97 16.97 16.97 4,700 -0.08(-0.47%)
May 20, 2015 17.05 17.05 17.05 17.05 700 +0.15(+0.89%)
May 18, 2015 16.90 16.90 16.90 16.90 1,900 +0.28(+1.66%)
May 15, 2015 16.67 16.67 16.62 16.62 590 -0.38(-2.21%)
May 14, 2015 17.05 17.05 16.98 17.00 1,700 +0.20(+1.19%)
May 13, 2015 16.95 17.98 16.80 16.80 19,111 -0.15(-0.88%)
May 08, 2015 16.98 16.95 16.95 16.95 95 -0.01(-0.06%)
May 07, 2015 16.92 16.96 16.92 16.96 400 +0.05(+0.30%)
May 06, 2015 16.91 16.91 16.91 16.91 101 -0.04(-0.24%)
May 04, 2015 16.95 16.95 16.95 16.95 74 +0.07(+0.44%)
Apr 30, 2015 16.77 16.88 16.88 16.88 500 +0.11(+0.69%)
Apr 29, 2015 16.77 16.88 16.75 16.76 1,285 +0.14(+0.84%)
Apr 28, 2015 16.62 16.62 16.62 16.62 134 -0.38(-2.24%)
Apr 27, 2015 17.00 17.00 17.00 17.00 109 -0.20(-1.16%)
Apr 24, 2015 16.90 17.20 16.90 17.20 842 -0.20(-1.15%)
Apr 22, 2015 17.40 17.40 17.40 17.40 48 +0.45(+2.65%)
Apr 17, 2015 16.88 16.95 16.95 16.95 6 +0.23(+1.38%)
Apr 14, 2015 16.75 16.72 16.72 16.72 900 +0.00(+0.00%)
Apr 09, 2015 16.72 16.72 16.72 16.72 203 -0.05(-0.30%)
Apr 06, 2015 17.99 16.77 16.77 16.77 500 -0.59(-3.40%)
Apr 01, 2015 17.40 17.36 17.36 17.36 1,800 +0.66(+3.95%)
Mar 27, 2015 16.70 16.70 16.70 16.70 6,500 +0.00(+0.00%)
Mar 26, 2015 16.60 16.79 16.60 16.70 3,802 +0.10(+0.60%)
Mar 25, 2015 16.75 16.77 16.55 16.60 4,307 +0.05(+0.30%)
Mar 24, 2015 16.50 16.65 16.50 16.55 1,835 +0.00(+0.00%)
Mar 23, 2015 16.55 16.65 16.50 16.55 3,594 +0.05(+0.30%)
Mar 20, 2015 16.55 16.55 16.50 16.50 1,384 -0.22(-1.30%)
Mar 19, 2015 17.27 17.27 16.70 16.72 3,462 -0.00(-0.02%)
Mar 18, 2015 16.50 16.72 16.50 16.72 2,815 +0.22(+1.34%)
Mar 17, 2015 16.81 16.81 16.50 16.50 595 -0.71(-4.13%)
Mar 12, 2015 17.63 17.21 17.21 17.21 1 -0.56(-3.15%)
Mar 11, 2015 17.77 17.77 17.77 17.77 117 +0.82(+4.84%)
Mar 10, 2015 17.00 17.77 16.95 16.95 4,407 +0.00(+0.02%)
Mar 09, 2015 16.95 16.95 16.95 16.95 100 +0.25(+1.47%)
Mar 06, 2015 17.00 17.14 16.70 16.70 2,212 -0.85(-4.84%)
Mar 05, 2015 17.55 17.55 17.55 17.55 113 +0.52(+3.02%)
Mar 03, 2015 17.15 17.04 17.04 17.04 6,900 -0.11(-0.67%)
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%)
Dec 01, 2014 19.00 19.00 19.00 19.00 334 -0.68(-3.46%)
Nov 28, 2014 19.68 19.68 19.68 19.68 200 +1.07(+5.75%)
Nov 26, 2014 18.61 18.61 18.61 18.61 100 -1.09(-5.53%)
Nov 25, 2014 19.70 19.70 19.70 19.70 555 +1.02(+5.46%)
Nov 24, 2014 18.68 18.68 18.68 18.68 110 -1.02(-5.18%)
Nov 21, 2014 19.70 19.70 19.70 19.70 1,074 +0.00(+0.00%)
Nov 20, 2014 19.70 19.70 19.70 19.70 630 +0.11(+0.59%)
Nov 19, 2014 19.70 19.70 19.59 19.59 500 +0.09(+0.44%)
Nov 18, 2014 19.76 19.76 19.50 19.50 1,100 -0.30(-1.52%)
Nov 17, 2014 18.67 20.00 18.67 19.80 1,005 +1.05(+5.60%)
Nov 14, 2014 19.00 19.00 18.75 18.75 885 -1.00(-5.06%)
Nov 13, 2014 19.78 19.78 19.75 19.75 875 +0.02(+0.10%)
Nov 12, 2014 18.75 20.00 18.75 19.73 2,075 +1.32(+7.17%)
Nov 05, 2014 18.41 18.41 18.41 18.41 200 -1.19(-6.07%)
Nov 04, 2014 19.02 20.00 19.02 19.60 1,485 -0.39(-1.96%)
Nov 03, 2014 18.74 20.00 18.74 19.99 2,319 -0.01(-0.05%)
Oct 31, 2014 20.00 20.00 19.20 20.00 11,428 +0.35(+1.78%)
Oct 30, 2014 19.95 20.00 19.60 19.65 1,776 +0.06(+0.30%)
Oct 24, 2014 19.90 19.59 19.59 19.59 1,100 -0.31(-1.55%)
Oct 23, 2014 19.90 19.90 19.90 19.90 301 -0.05(-0.25%)
Oct 22, 2014 19.67 19.95 18.70 19.95 4,901 +1.90(+10.53%)
Oct 21, 2014 20.97 21.00 18.00 18.05 6,155 -1.59(-8.12%)
Oct 20, 2014 21.00 21.00 18.49 19.64 4,025 -1.86(-8.63%)
Oct 17, 2014 18.01 21.50 18.01 21.50 2,104 +2.50(+13.16%)
Oct 16, 2014 17.50 19.00 17.50 19.00 1,500 +0.60(+3.26%)
Oct 15, 2014 17.81 18.50 17.50 18.40 3,338 +0.45(+2.51%)
Oct 14, 2014 18.00 18.00 17.95 17.95 3,242 +0.45(+2.57%)
Oct 13, 2014 17.50 17.50 17.50 17.50 300 -0.11(-0.62%)
Oct 10, 2014 16.91 17.62 16.61 17.61 3,532 +0.61(+3.59%)
Oct 09, 2014 16.95 17.00 16.95 17.00 778 +0.79(+4.87%)
Oct 08, 2014 16.75 17.00 16.21 16.21 2,212 -0.29(-1.75%)
Oct 07, 2014 16.38 16.50 16.21 16.50 2,634 +0.24(+1.47%)
Oct 03, 2014 16.47 16.26 16.26 16.26 300 -0.21(-1.28%)
Oct 02, 2014 16.47 16.47 16.41 16.47 1,706 +0.32(+1.98%)
Oct 01, 2014 16.36 16.36 16.00 16.15 6,391 -0.11(-0.68%)
Sep 29, 2014 16.01 16.26 16.26 16.26 86 -0.04(-0.25%)
Sep 26, 2014 16.47 16.47 16.12 16.30 2,251 +0.05(+0.31%)
Sep 25, 2014 16.09 16.25 16.09 16.25 4,556 -0.22(-1.34%)
Sep 24, 2014 16.32 16.47 16.20 16.47 4,333 -0.01(-0.06%)
Sep 23, 2014 16.66 16.95 16.00 16.48 3,720 -0.52(-3.06%)
Sep 22, 2014 16.44 17.00 16.44 17.00 8,224 +0.50(+3.03%)
Sep 19, 2014 16.27 16.50 16.27 16.50 1,296 +0.05(+0.30%)
Sep 18, 2014 15.53 16.50 15.52 16.45 6,446 -0.05(-0.30%)
Sep 17, 2014 16.50 16.60 16.25 16.50 25,411 +0.00(+0.00%)
Sep 16, 2014 16.25 16.50 16.21 16.50 3,343 +0.00(+0.00%)
Sep 15, 2014 16.50 16.50 16.25 16.50 5,700 +0.00(+0.00%)
Sep 12, 2014 16.50 16.50 16.42 16.50 11,101 +0.00(+0.00%)
Sep 11, 2014 15.98 16.50 15.98 16.50 2,646 +0.72(+4.56%)
Sep 08, 2014 15.90 15.78 15.78 15.78 800 -0.01(-0.06%)
Sep 05, 2014 16.03 15.98 15.79 15.79 2,900 -0.19(-1.19%)
Sep 04, 2014 15.88 16.09 15.43 15.98 1,355 +0.11(+0.69%)
Sep 03, 2014 16.50 16.50 16.50 15.87 17,529 -0.63(-3.82%)
Sep 02, 2014 16.50 16.37 16.37 16.50 200 +0.13(+0.79%)
Aug 29, 2014 16.19 16.37 16.37 16.37 400 -0.12(-0.73%)
Aug 28, 2014 16.50 16.25 15.85 16.49 7,075 +0.24(+1.48%)
Aug 27, 2014 16.25 16.40 16.01 16.25 5,175 -0.03(-0.18%)
Aug 26, 2014 16.50 16.59 15.76 16.28 44,035 -0.22(-1.33%)
Aug 25, 2014 15.99 16.50 15.65 16.50 28,722 +0.56(+3.51%)
Aug 21, 2014 15.75 15.94 15.94 15.94 115 -0.06(-0.37%)
Aug 20, 2014 16.00 16.00 16.00 16.00 600 -0.00(-0.00%)
Aug 19, 2014 16.00 16.00 16.00 16.00 3,308 +0.00(+0.00%)
Aug 18, 2014 15.90 16.00 15.85 16.00 4,432 +0.24(+1.52%)
Aug 15, 2014 15.62 15.76 15.62 15.76 807 +0.11(+0.70%)
Aug 14, 2014 15.37 15.65 15.37 15.65 481 -0.10(-0.63%)
Aug 13, 2014 15.70 15.82 15.50 15.75 1,712 -0.07(-0.44%)
Aug 12, 2014 15.49 15.87 15.49 15.82 36,036 +0.11(+0.70%)
Aug 11, 2014 15.76 15.80 15.53 15.71 15,900 -0.19(-1.19%)
Aug 08, 2014 15.90 16.00 16.00 15.90 100 -0.10(-0.63%)
Aug 04, 2014 16.00 16.00 16.00 16.00 1,400 +0.68(+4.44%)
Jul 31, 2014 15.84 15.32 15.32 15.32 1,500 -0.59(-3.71%)
Jul 30, 2014 15.90 16.00 15.75 15.91 1,360 -0.09(-0.56%)
Jul 29, 2014 15.93 16.00 15.90 16.00 1,412 +0.15(+0.95%)
Jul 28, 2014 15.54 16.00 15.33 15.85 7,701 +0.15(+0.96%)
Jul 25, 2014 15.70 16.00 15.25 15.70 2,439 +0.00(+0.00%)
Jul 23, 2014 15.53 15.99 15.36 15.70 2,047 -0.19(-1.20%)
Jul 22, 2014 15.71 15.89 15.69 15.89 5,702 -0.10(-0.62%)
Jul 21, 2014 15.95 16.00 15.93 15.99 1,121 +0.04(+0.24%)
Jul 18, 2014 16.42 16.42 15.95 15.95 3,817 -0.35(-2.15%)
Jul 17, 2014 15.79 16.69 15.70 16.30 7,832 +0.25(+1.56%)
Jul 16, 2014 16.00 16.05 15.98 16.05 2,727 +0.27(+1.71%)
Jul 15, 2014 16.22 16.25 15.45 15.78 2,200 +0.14(+0.90%)
Jul 14, 2014 15.45 16.00 15.45 15.64 2,323 -0.22(-1.39%)
Jul 11, 2014 15.75 16.02 15.75 15.86 1,888 -0.39(-2.40%)
Jul 10, 2014 16.25 16.25 16.25 16.25 509 -0.25(-1.52%)
Jul 09, 2014 16.50 16.50 16.50 16.50 233 +0.29(+1.79%)
Jul 08, 2014 15.98 16.50 15.94 16.21 8,335 +0.21(+1.31%)
Jul 07, 2014 16.00 16.00 15.94 16.00 600 +0.02(+0.15%)
Jul 03, 2014 16.00 15.98 15.98 15.98 800 +0.23(+1.43%)
Jul 02, 2014 16.00 16.00 15.75 15.75 656 +0.14(+0.90%)
Jul 01, 2014 15.90 16.00 15.61 15.61 2,222 +0.41(+2.70%)
Jun 27, 2014 15.75 15.20 15.20 15.20 30 -0.66(-4.16%)
Jun 26, 2014 15.79 16.00 15.53 15.86 2,308 +0.01(+0.06%)
Jun 25, 2014 15.85 15.85 15.75 15.85 1,591 +0.00(+0.00%)
Jun 24, 2014 15.85 15.85 15.85 15.85 355 +0.05(+0.32%)
Jun 23, 2014 16.00 16.00 15.80 15.80 1,024 +0.30(+1.94%)
Jun 20, 2014 15.50 15.50 15.50 15.50 227 -0.50(-3.12%)
Jun 19, 2014 16.00 16.00 16.00 16.00 188 +0.38(+2.40%)
Jun 18, 2014 15.55 15.62 15.50 15.62 1,146 -0.37(-2.34%)
Jun 16, 2014 15.97 16.00 16.00 16.00 24 +0.40(+2.56%)
Jun 13, 2014 15.72 15.75 15.50 15.60 11,064 +0.28(+1.83%)
Jun 12, 2014 15.35 15.35 15.32 15.32 264 +0.19(+1.26%)
Jun 11, 2014 15.13 15.13 15.13 15.13 1,807 -0.62(-3.94%)
Jun 10, 2014 15.74 15.75 15.74 15.75 704 +0.00(+0.00%)
Jun 06, 2014 15.74 15.75 15.73 15.75 2,515 +0.52(+3.41%)
Jun 03, 2014 15.23 15.23 15.23 15.23 114 -0.10(-0.65%)
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.