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 31, 2021 21.28 21.28 21.28 0 +0.10(+0.47%)
Mar 30, 2021 21.02 21.48 21.00 21.18 1,435 +0.05(+0.24%)
Mar 29, 2021 21.04 21.20 20.62 21.13 98,334 +0.16(+0.76%)
Mar 26, 2021 21.05 21.05 20.72 20.97 2,700 +0.27(+1.30%)
Mar 25, 2021 21.02 21.02 20.69 20.70 916 +0.02(+0.07%)
Mar 24, 2021 20.67 20.68 20.64 20.68 2,182 +0.07(+0.36%)
Mar 23, 2021 20.57 20.80 20.57 20.61 21,133 +0.06(+0.29%)
Mar 22, 2021 20.66 20.76 20.52 20.55 15,189 -0.07(-0.34%)
Mar 19, 2021 21.85 21.85 20.51 20.62 8,600 +0.21(+1.03%)
Mar 18, 2021 20.91 20.91 20.41 20.41 3,337 -0.36(-1.73%)
Mar 17, 2021 20.84 21.84 20.69 20.77 7,410 -0.14(-0.67%)
Mar 16, 2021 20.53 20.95 20.50 20.91 3,925 +0.36(+1.75%)
Mar 15, 2021 20.49 20.72 20.40 20.55 7,879 +0.10(+0.49%)
Mar 12, 2021 20.43 20.72 20.41 20.45 6,200 +0.04(+0.20%)
Mar 11, 2021 20.52 20.57 20.30 20.41 9,629 -0.82(-3.89%)
Mar 10, 2021 19.95 21.23 19.95 21.23 14,161 +0.87(+4.30%)
Mar 09, 2021 20.48 20.48 20.29 20.36 4,896 -0.16(-0.78%)
Mar 08, 2021 20.61 20.63 20.27 20.52 9,262 +0.19(+0.93%)
Mar 05, 2021 20.63 20.63 20.33 20.33 1,005 -0.12(-0.59%)
Mar 04, 2021 20.45 20.45 20.45 154 +0.00(+0.00%)
Mar 03, 2021 19.95 20.45 19.93 20.45 996 +0.46(+2.30%)
Mar 02, 2021 19.99 19.99 19.99 90 +0.00(+0.00%)
Mar 01, 2021 19.99 19.99 19.92 19.99 1,140 -0.01(-0.05%)
Feb 26, 2021 19.88 20.00 19.88 20.00 704 +0.12(+0.60%)
Feb 25, 2021 19.92 19.92 19.76 19.88 1,376 -0.01(-0.05%)
Feb 24, 2021 19.82 20.38 19.82 19.89 13,221 +0.30(+1.52%)
Feb 23, 2021 19.58 19.59 19.24 19.59 5,069 -0.12(-0.61%)
Feb 22, 2021 19.33 19.76 19.24 19.71 13,500 -0.09(-0.48%)
Feb 19, 2021 19.24 19.81 19.24 19.81 5,834 +0.13(+0.68%)
Feb 18, 2021 19.54 19.67 19.46 19.67 1,119 +0.37(+1.94%)
Feb 17, 2021 19.30 19.30 19.30 13 +0.00(+0.00%)
Feb 16, 2021 19.24 19.30 19.21 19.30 2,110 +0.11(+0.56%)
Feb 12, 2021 19.19 19.19 19.19 19.19 201 -0.04(-0.23%)
Feb 11, 2021 19.22 19.26 19.14 19.24 3,010 +0.13(+0.68%)
Feb 10, 2021 19.11 19.11 19.11 19.11 533 -0.03(-0.17%)
Feb 09, 2021 19.01 19.14 19.01 19.14 2,721 +0.14(+0.75%)
Feb 08, 2021 19.02 19.02 19.00 19.00 690 -0.14(-0.73%)
Feb 05, 2021 18.89 19.25 18.89 19.14 4,627 +0.29(+1.56%)
Feb 04, 2021 18.76 18.89 18.75 18.84 1,844 -0.04(-0.24%)
Feb 03, 2021 18.71 18.92 18.71 18.89 1,643 +0.17(+0.90%)
Feb 02, 2021 18.50 18.72 18.50 18.72 702 +0.30(+1.62%)
Feb 01, 2021 18.69 18.73 18.42 18.42 1,889 -0.03(-0.16%)
Jan 29, 2021 18.34 18.69 18.34 18.45 7,041 -0.29(-1.54%)
Jan 28, 2021 18.74 18.74 18.74 18.74 1,427 +0.07(+0.37%)
Jan 27, 2021 18.89 18.89 18.65 18.67 889 -0.49(-2.54%)
Jan 26, 2021 18.88 19.16 18.88 19.16 1,933 +0.27(+1.42%)
Jan 25, 2021 18.71 18.89 18.65 18.89 5,118 +0.20(+1.06%)
Jan 22, 2021 18.97 19.38 18.69 18.69 15,691 -0.20(-1.05%)
Jan 21, 2021 18.89 18.89 18.89 18.89 1,280 +0.00(+0.00%)
Jan 20, 2021 18.89 18.89 18.89 18.89 250 -0.25(-1.30%)
Jan 19, 2021 19.00 19.14 19.00 19.14 2,043 +0.44(+2.33%)
Jan 15, 2021 19.00 19.00 18.70 18.70 603 -0.26(-1.36%)
Jan 14, 2021 18.70 18.96 18.70 18.96 1,925 +0.26(+1.38%)
Jan 13, 2021 18.71 18.71 18.70 18.70 824 +0.11(+0.59%)
Jan 12, 2021 18.60 18.60 18.59 18.59 577 -0.11(-0.58%)
Jan 11, 2021 18.40 18.71 18.40 18.70 1,234 +0.34(+1.84%)
Jan 08, 2021 18.88 18.90 18.36 18.36 2,011 -0.62(-3.25%)
Jan 07, 2021 18.20 18.98 18.20 18.98 2,934 +0.69(+3.75%)
Jan 06, 2021 17.83 18.30 17.83 18.29 3,521 +0.80(+4.55%)
Jan 05, 2021 17.16 17.50 17.16 17.50 483 +0.09(+0.51%)
Jan 04, 2021 17.41 17.41 17.16 17.41 1,647 +0.13(+0.75%)
Dec 31, 2020 17.28 17.28 17.28 8,300 -0.02(-0.12%)
Dec 30, 2020 17.30 17.35 17.21 17.30 8,300 -0.06(-0.34%)
Dec 29, 2020 17.16 17.36 17.10 17.36 12,530 +0.21(+1.22%)
Dec 28, 2020 17.24 17.32 17.15 17.15 15,298 -0.01(-0.08%)
Dec 24, 2020 17.10 17.19 17.10 17.16 9,857 +0.05(+0.31%)
Dec 23, 2020 17.00 17.18 17.00 17.11 15,803 -0.03(-0.20%)
Dec 22, 2020 17.14 17.14 17.14 184 +0.00(+0.00%)
Dec 21, 2020 17.14 17.14 17.03 17.14 457 +0.14(+0.85%)
Dec 18, 2020 17.15 17.15 17.00 17.00 4,526 -0.30(-1.72%)
Dec 17, 2020 17.03 17.30 17.03 17.30 1,549 +0.32(+1.90%)
Dec 16, 2020 16.96 16.98 16.96 16.98 1,554 -0.14(-0.81%)
Dec 15, 2020 17.15 17.15 16.93 17.11 3,179 +0.03(+0.17%)
Dec 14, 2020 17.12 17.15 16.83 17.08 9,649 -0.03(-0.20%)
Dec 11, 2020 17.12 17.12 17.12 17.12 303 -0.29(-1.67%)
Dec 10, 2020 17.41 17.41 17.41 17.41 619 +0.03(+0.17%)
Dec 09, 2020 17.27 17.38 17.23 17.38 2,449 +0.11(+0.63%)
Dec 08, 2020 17.27 17.27 17.27 4 +0.00(+0.00%)
Dec 07, 2020 17.38 17.42 17.27 17.27 5,079 -0.05(-0.28%)
Dec 04, 2020 17.22 17.40 17.17 17.32 16,718 +0.15(+0.86%)
Dec 03, 2020 17.17 17.17 17.17 17.17 655 +0.08(+0.46%)
Dec 02, 2020 17.17 17.17 17.09 17.09 687 -0.13(-0.74%)
Dec 01, 2020 17.22 17.22 17.22 17.22 483 +0.25(+1.45%)
Nov 30, 2020 16.78 16.98 16.78 16.98 1,115 -0.07(-0.39%)
Nov 27, 2020 17.04 17.04 17.04 17.04 101 +0.49(+2.97%)
Nov 25, 2020 16.38 17.07 16.09 16.55 6,991 +0.17(+1.02%)
Nov 24, 2020 16.31 16.57 16.31 16.38 27,171 +0.27(+1.68%)
Nov 23, 2020 16.28 16.42 16.11 16.11 4,252 +0.21(+1.34%)
Nov 20, 2020 15.89 16.19 15.89 15.90 9,524 +0.03(+0.18%)
Nov 19, 2020 15.75 15.89 15.75 15.87 4,429 +0.27(+1.71%)
Nov 18, 2020 15.78 15.84 15.58 15.60 7,514 +0.03(+0.19%)
Nov 17, 2020 15.57 15.57 15.57 15.57 414 -0.22(-1.38%)
Nov 16, 2020 15.79 15.95 15.79 15.79 20,808 +0.12(+0.76%)
Nov 13, 2020 15.78 15.79 15.62 15.67 3,951 -0.07(-0.47%)
Nov 12, 2020 15.74 15.75 15.73 15.75 2,703 -0.02(-0.12%)
Nov 11, 2020 15.95 15.95 15.69 15.77 12,477 +0.19(+1.24%)
Nov 10, 2020 15.46 16.10 15.46 15.57 11,300 -0.26(-1.62%)
Nov 09, 2020 15.79 16.25 15.62 15.83 13,044 +0.38(+2.43%)
Nov 06, 2020 15.30 15.51 15.25 15.46 9,929 -0.06(-0.38%)
Nov 05, 2020 15.46 15.51 15.46 15.51 2,147 +0.06(+0.38%)
Nov 04, 2020 15.45 15.46 15.45 15.46 2,282 -0.03(-0.19%)
Nov 03, 2020 15.39 15.51 15.39 15.48 2,353 +0.09(+0.58%)
Nov 02, 2020 15.47 15.48 15.40 15.40 1,920 +0.06(+0.39%)
Oct 30, 2020 15.33 15.34 15.33 15.34 303 -0.20(-1.27%)
Oct 29, 2020 15.35 15.53 15.33 15.53 4,630 +0.11(+0.70%)
Oct 28, 2020 15.35 15.43 15.30 15.43 5,268 -0.11(-0.70%)
Oct 27, 2020 15.49 15.53 15.39 15.53 6,484 +0.07(+0.45%)
Oct 26, 2020 15.40 15.47 15.40 15.47 10,930 -0.06(-0.38%)
Oct 23, 2020 15.32 15.52 15.32 15.52 4,154 +0.22(+1.42%)
Oct 22, 2020 15.31 15.31 15.31 15.31 339 -0.26(-1.65%)
Oct 21, 2020 16.23 16.23 15.54 15.56 6,337 -0.12(-0.75%)
Oct 20, 2020 15.45 15.68 15.45 15.68 1,833 +0.19(+1.21%)
Oct 19, 2020 15.45 15.49 15.45 15.49 3,453 +0.03(+0.19%)
Oct 16, 2020 15.40 15.47 15.40 15.47 4,660 +0.08(+0.51%)
Oct 15, 2020 15.35 15.41 15.32 15.39 9,658 -0.10(-0.67%)
Oct 14, 2020 15.31 15.55 15.31 15.49 13,878 -0.11(-0.73%)
Oct 13, 2020 15.59 15.60 15.35 15.60 11,971 +0.10(+0.64%)
Oct 12, 2020 15.45 15.75 15.42 15.50 8,612 -0.20(-1.26%)
Oct 09, 2020 15.40 15.70 15.40 15.70 3,039 +0.36(+2.37%)
Oct 08, 2020 15.30 15.35 15.26 15.34 32,480 -0.01(-0.05%)
Oct 07, 2020 15.01 15.43 15.00 15.35 5,195 +0.05(+0.32%)
Oct 06, 2020 15.04 15.39 15.04 15.30 20,334 +0.16(+1.04%)
Oct 05, 2020 15.30 15.30 15.13 15.14 29,388 -0.19(-1.22%)
Oct 02, 2020 14.89 15.34 14.89 15.33 5,167 +0.03(+0.19%)
Oct 01, 2020 15.08 15.68 15.08 15.30 15,693 +0.44(+2.99%)
Sep 30, 2020 14.85 14.85 14.85 7 +0.00(+0.00%)
Sep 29, 2020 14.85 14.85 14.85 143 +0.00(+0.00%)
Sep 28, 2020 14.87 15.03 14.74 14.85 7,045 -0.32(-2.08%)
Sep 25, 2020 15.17 15.17 15.17 15.17 303 +0.32(+2.13%)
Sep 24, 2020 14.85 14.85 14.85 39 +0.00(+0.00%)
Sep 23, 2020 14.85 14.85 14.85 14.85 378 +0.00(+0.00%)
Sep 22, 2020 14.67 14.85 14.67 14.85 2,735 +0.19(+1.28%)
Sep 21, 2020 14.67 14.67 14.67 14.67 443 -0.14(-0.93%)
Sep 18, 2020 15.44 15.44 14.80 14.80 6,788 -0.11(-0.73%)
Sep 17, 2020 14.75 14.91 14.75 14.91 649 +0.23(+1.58%)
Sep 16, 2020 14.71 14.78 14.53 14.68 11,006 -0.09(-0.64%)
Sep 15, 2020 14.71 15.64 14.71 14.77 1,239 +0.06(+0.44%)
Sep 14, 2020 14.74 14.74 14.71 14.71 429 -0.10(-0.66%)
Sep 11, 2020 14.71 14.81 14.71 14.81 817 +0.02(+0.13%)
Sep 10, 2020 14.71 14.79 14.71 14.79 644 +0.01(+0.07%)
Sep 09, 2020 14.85 14.85 14.71 14.78 5,779 +0.02(+0.13%)
Sep 08, 2020 15.31 15.31 14.76 14.76 1,107 -0.42(-2.75%)
Sep 04, 2020 15.34 15.34 15.18 15.18 204 -0.07(-0.47%)
Sep 03, 2020 15.25 15.25 15.25 22 +0.00(+0.00%)
Sep 01, 2020 15.25 15.25 15.25 0 +0.09(+0.58%)
Aug 31, 2020 14.82 15.31 14.80 15.16 5,796 -0.09(-0.58%)
Aug 28, 2020 15.21 15.25 15.21 15.25 613 +0.57(+3.87%)
Aug 27, 2020 14.67 14.68 14.67 14.68 1,654 +0.04(+0.27%)
Aug 26, 2020 14.56 14.64 14.56 14.64 330 -0.01(-0.07%)
Aug 25, 2020 14.56 14.65 14.56 14.65 9,692 +0.19(+1.29%)
Aug 24, 2020 14.64 14.68 14.47 14.47 12,809 +0.30(+2.14%)
Aug 21, 2020 14.15 14.16 14.15 14.16 306 +0.01(+0.07%)
Aug 20, 2020 14.16 14.54 14.10 14.15 8,313 +0.14(+0.98%)
Aug 19, 2020 14.17 14.19 14.00 14.02 6,874 +0.12(+0.85%)
Aug 18, 2020 13.95 14.13 13.90 13.90 1,935 +0.02(+0.14%)
Aug 17, 2020 13.88 13.88 13.88 13.88 253 -0.25(-1.80%)
Aug 14, 2020 13.88 14.39 13.88 14.13 715 -0.27(-1.90%)
Aug 13, 2020 14.41 14.41 14.41 9 +0.00(+0.00%)
Aug 12, 2020 14.00 14.41 13.95 14.41 7,265 +0.44(+3.15%)
Aug 11, 2020 13.97 13.97 13.97 13.97 114 +0.07(+0.49%)
Aug 10, 2020 13.83 13.98 13.70 13.90 7,317 +0.06(+0.42%)
Aug 07, 2020 13.84 13.85 13.84 13.84 1,123 +0.09(+0.64%)
Aug 06, 2020 13.72 13.75 13.70 13.75 1,275 -0.05(-0.36%)
Aug 05, 2020 13.80 13.80 13.80 49 +0.00(+0.00%)
Aug 04, 2020 13.80 13.80 13.80 35 +0.00(+0.00%)
Aug 03, 2020 13.80 13.80 13.80 2 +0.00(+0.00%)
Jul 31, 2020 13.80 13.80 13.80 13.80 102 -0.05(-0.35%)
Jul 30, 2020 13.85 13.85 13.85 50 +0.00(+0.00%)
Jul 29, 2020 14.00 14.00 13.85 13.85 5,661 -0.18(-1.26%)
Jul 28, 2020 14.02 14.02 14.02 76 +0.00(+0.00%)
Jul 27, 2020 14.02 14.02 14.02 14.02 113 +0.06(+0.42%)
Jul 24, 2020 14.14 14.30 13.95 13.97 1,941 -0.18(-1.25%)
Jul 23, 2020 14.67 14.67 14.14 14.14 894 -0.10(-0.69%)
Jul 22, 2020 14.36 14.36 14.24 14.24 505 -0.13(-0.94%)
Jul 21, 2020 14.37 14.37 14.37 14.37 1,022 -0.03(-0.22%)
Jul 20, 2020 14.54 14.54 14.41 14.41 795 +0.19(+1.31%)
Jul 17, 2020 14.22 14.22 14.22 4 +0.00(+0.00%)
Jul 16, 2020 14.22 14.22 14.22 14.22 205 +0.00(+0.00%)
Jul 15, 2020 14.11 14.22 13.95 14.22 956 -0.26(-1.82%)
Jul 14, 2020 14.48 14.48 14.48 14.48 320 +0.60(+4.34%)
Jul 13, 2020 13.88 13.88 13.88 13.88 619 +0.28(+2.05%)
Jul 10, 2020 13.60 13.60 13.60 290 +0.00(+0.00%)
Jul 09, 2020 13.91 14.16 13.60 13.60 1,409 -0.38(-2.72%)
Jul 08, 2020 14.04 14.04 13.92 13.98 1,985 -0.10(-0.71%)
Jul 07, 2020 14.08 14.08 14.08 2 +0.00(+0.00%)
Jul 06, 2020 14.44 14.44 14.08 14.08 1,300 -0.73(-4.95%)
Jul 02, 2020 14.82 14.82 14.82 14.82 306 +0.29(+1.96%)
Jul 01, 2020 14.57 14.68 14.49 14.53 3,756 +0.73(+5.31%)
Jun 30, 2020 14.01 14.01 13.80 13.80 4,479 -0.22(-1.54%)
Jun 29, 2020 14.04 14.23 14.01 14.02 1,708 +0.12(+0.85%)
Jun 26, 2020 14.30 14.42 13.90 13.90 1,737 -0.36(-2.55%)
Jun 25, 2020 14.26 14.26 14.26 8 +0.00(+0.00%)
Jun 24, 2020 14.30 14.30 14.26 14.26 447 +0.30(+2.18%)
Jun 23, 2020 14.23 14.24 13.95 13.96 5,395 +0.01(+0.07%)
Jun 22, 2020 14.19 14.19 13.95 13.95 4,255 -0.73(-5.00%)
Jun 19, 2020 14.10 14.68 14.04 14.68 4,291 +0.82(+5.93%)
Jun 18, 2020 14.03 14.47 13.86 13.86 1,318 -0.15(-1.08%)
Jun 17, 2020 15.11 15.11 13.93 14.01 2,992 -0.17(-1.20%)
Jun 16, 2020 14.31 14.31 13.94 14.18 1,777 +0.30(+2.13%)
Jun 15, 2020 13.63 13.88 13.63 13.88 1,648 +0.69(+5.22%)
Jun 12, 2020 13.20 13.20 13.20 30 +0.00(+0.00%)
Jun 11, 2020 13.73 14.05 13.09 13.20 59,055 -0.75(-5.36%)
Jun 10, 2020 14.18 14.21 13.83 13.94 21,128 -0.24(-1.66%)
Jun 09, 2020 14.45 14.55 14.04 14.18 22,623 -0.27(-1.86%)
Jun 08, 2020 14.00 14.99 13.87 14.45 120,852 +0.57(+4.13%)
Jun 05, 2020 14.04 14.04 13.87 13.87 515 +0.68(+5.15%)
Jun 04, 2020 13.20 13.20 13.09 13.20 11,961 +0.00(+0.00%)
Jun 03, 2020 13.21 13.21 12.95 13.20 526 +0.53(+4.21%)
Jun 02, 2020 12.66 12.66 12.66 12.66 488 -0.24(-1.88%)
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.