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 31, 2019 20.19 20.41 19.91 19.91 16,178 +0.04(+0.19%)
May 30, 2019 19.86 19.87 19.86 19.87 437 +0.00(+0.00%)
May 29, 2019 20.43 20.50 19.87 19.87 4,124 -0.16(-0.80%)
May 28, 2019 20.02 20.27 20.02 20.03 745 -0.07(-0.33%)
May 24, 2019 20.10 20.10 20.10 20.10 634 -0.41(-1.98%)
May 23, 2019 20.42 20.66 19.86 20.50 2,609 +0.41(+2.04%)
May 22, 2019 20.03 20.13 20.01 20.09 1,684 +0.08(+0.41%)
May 21, 2019 20.01 20.01 20.01 20.01 168 +0.02(+0.09%)
May 20, 2019 19.99 19.99 19.99 19.99 357 -0.43(-2.13%)
May 17, 2019 20.43 20.43 20.43 1 +0.00(+0.00%)
May 16, 2019 20.43 20.43 20.43 5 +0.00(+0.00%)
May 15, 2019 20.43 20.43 20.43 20.43 112 -0.27(-1.28%)
May 14, 2019 20.62 20.69 20.53 20.69 615 +0.16(+0.78%)
May 13, 2019 20.43 20.53 20.43 20.53 701 +0.04(+0.19%)
May 09, 2019 20.49 20.49 20.49 0 +0.16(+0.79%)
May 08, 2019 20.33 20.33 20.33 2 +0.00(+0.00%)
May 07, 2019 20.33 20.33 20.33 20.33 304 +0.02(+0.09%)
May 06, 2019 20.69 20.69 20.31 20.31 628 -0.29(-1.42%)
May 03, 2019 20.69 20.69 20.57 20.61 634 +0.29(+1.43%)
Apr 30, 2019 20.32 20.32 20.32 0 +0.21(+1.05%)
Apr 26, 2019 20.11 20.11 20.11 0 +0.00(+0.00%)
Apr 25, 2019 20.11 20.11 20.11 4 +0.00(+0.00%)
Apr 24, 2019 20.10 20.11 20.10 20.11 3,194 +0.16(+0.82%)
Apr 23, 2019 19.94 19.94 19.94 19.94 387 +0.08(+0.42%)
Apr 22, 2019 19.86 19.86 19.86 13 +0.00(+0.00%)
Apr 18, 2019 19.86 19.86 19.86 19.86 105 -0.71(-3.45%)
Apr 17, 2019 20.57 20.57 20.57 229 +0.00(+0.00%)
Apr 16, 2019 20.57 20.57 20.57 20.57 231 +0.42(+2.08%)
Apr 15, 2019 20.15 20.15 20.15 71 +0.00(+0.00%)
Apr 12, 2019 19.95 20.24 19.86 20.15 2,220 +0.03(+0.13%)
Apr 11, 2019 20.11 20.43 19.89 20.12 1,375 +0.23(+1.14%)
Apr 10, 2019 19.86 20.36 19.70 19.90 2,762 -0.26(-1.27%)
Apr 09, 2019 20.15 20.15 20.15 71 +0.00(+0.00%)
Apr 08, 2019 20.15 20.15 20.15 23 +0.00(+0.00%)
Apr 04, 2019 20.15 20.15 20.15 0 +0.02(+0.09%)
Apr 03, 2019 20.31 20.43 20.08 20.13 14,681 -0.12(-0.61%)
Apr 02, 2019 20.55 20.55 18.61 20.26 1,189 +0.86(+4.44%)
Apr 01, 2019 19.35 19.40 19.35 19.40 6,879 -0.10(-0.51%)
Mar 29, 2019 18.27 19.84 18.27 19.50 16,072 +0.35(+1.80%)
Mar 28, 2019 19.15 19.15 19.15 196 +0.00(+0.00%)
Mar 27, 2019 19.86 19.86 19.15 19.15 26,895 -0.01(-0.05%)
Mar 26, 2019 19.16 19.16 19.16 19.16 116 -1.22(-5.99%)
Mar 25, 2019 20.38 20.38 20.38 20.38 1,752 +0.00(+0.00%)
Mar 22, 2019 20.44 20.44 20.38 20.38 845 +0.00(+0.00%)
Mar 21, 2019 20.44 20.44 20.38 20.38 2,705 -0.05(-0.23%)
Mar 20, 2019 20.43 20.43 20.43 20.43 381 +0.00(+0.00%)
Mar 19, 2019 20.44 20.49 20.43 20.43 1,626 -0.38(-1.82%)
Mar 18, 2019 20.81 20.81 20.81 20.81 828 +0.05(+0.23%)
Mar 15, 2019 20.57 20.76 20.57 20.76 3,383 +0.38(+1.86%)
Mar 14, 2019 20.38 20.38 20.38 20.38 232 +0.11(+0.56%)
Mar 13, 2019 20.34 20.34 20.27 20.27 814 -0.20(-1.00%)
Mar 12, 2019 20.27 20.47 20.27 20.47 832 +0.20(+1.01%)
Mar 11, 2019 20.27 20.27 20.27 5 +0.00(+0.00%)
Mar 08, 2019 20.27 20.27 20.27 20.27 212 +0.00(+0.00%)
Mar 07, 2019 20.27 20.27 20.27 145 +0.00(+0.00%)
Mar 06, 2019 20.27 20.27 20.27 20.27 307 +0.00(+0.00%)
Mar 05, 2019 20.27 20.31 20.27 20.27 2,214 +0.00(+0.00%)
Mar 04, 2019 20.27 20.27 20.27 43 +0.00(+0.00%)
Mar 01, 2019 20.28 20.28 20.27 20.27 1,488 +0.04(+0.19%)
Feb 28, 2019 20.23 20.23 20.23 198 +0.00(+0.00%)
Feb 27, 2019 20.23 20.23 20.23 20.23 471 +0.47(+2.38%)
Feb 26, 2019 20.31 20.64 19.76 19.76 8,997 -0.68(-3.31%)
Feb 25, 2019 20.14 20.44 20.14 20.44 2,335 +0.67(+3.37%)
Feb 22, 2019 19.77 19.77 19.77 9 +0.00(+0.00%)
Feb 21, 2019 20.22 20.29 19.77 19.77 1,787 -0.63(-3.09%)
Feb 20, 2019 20.74 20.81 20.40 20.40 1,278 -0.37(-1.76%)
Feb 19, 2019 20.76 20.76 20.76 20.76 219 +0.03(+0.13%)
Feb 15, 2019 20.43 20.81 20.43 20.74 11,058 +0.46(+2.27%)
Feb 14, 2019 20.69 20.81 20.28 20.28 2,438 -0.37(-1.78%)
Feb 13, 2019 19.57 20.64 19.57 20.64 1,312 +1.07(+5.48%)
Feb 12, 2019 19.35 19.62 18.66 19.57 3,717 -0.73(-3.61%)
Feb 11, 2019 20.69 20.69 20.12 20.30 1,980 -0.15(-0.74%)
Feb 08, 2019 19.75 21.35 19.28 20.45 1,807 +1.93(+10.40%)
Feb 07, 2019 18.72 18.91 18.53 18.53 1,858 +0.28(+1.56%)
Feb 06, 2019 18.24 18.24 18.24 15 +0.00(+0.00%)
Feb 05, 2019 17.93 18.71 17.93 18.24 749 +0.61(+3.47%)
Feb 04, 2019 17.63 17.63 17.63 1 +0.00(+0.00%)
Feb 01, 2019 17.63 17.63 17.63 94 +0.00(+0.00%)
Jan 31, 2019 17.63 17.63 17.63 1 +0.00(+0.00%)
Jan 30, 2019 17.63 17.63 17.63 28 +0.00(+0.00%)
Jan 29, 2019 18.53 18.66 17.63 17.63 2,841 -0.89(-4.82%)
Jan 28, 2019 17.58 18.62 17.58 18.53 3,615 +0.28(+1.55%)
Jan 25, 2019 18.44 18.44 18.24 18.24 318 +0.19(+1.04%)
Jan 24, 2019 20.60 21.92 17.87 18.06 10,306 +0.07(+0.37%)
Jan 23, 2019 18.53 18.53 17.75 17.99 2,290 +0.36(+2.03%)
Jan 22, 2019 17.63 17.63 17.63 17.63 114 +0.19(+1.08%)
Jan 18, 2019 17.45 17.45 17.45 17.45 637 +0.00(+0.00%)
Jan 17, 2019 17.45 17.45 17.45 17.45 526 -0.53(-2.93%)
Jan 16, 2019 18.01 18.01 17.97 17.97 224 +0.30(+1.70%)
Jan 15, 2019 17.70 17.70 17.67 17.67 401 +0.00(+0.01%)
Jan 14, 2019 17.51 17.86 17.51 17.67 933 -0.15(-0.85%)
Jan 11, 2019 17.82 17.82 17.82 26 +0.00(+0.00%)
Jan 10, 2019 17.82 17.82 17.82 119 +0.00(+0.00%)
Jan 09, 2019 17.82 17.82 17.77 17.82 1,179 +0.24(+1.34%)
Jan 08, 2019 17.59 17.59 17.59 17 +0.00(+0.00%)
Jan 07, 2019 17.84 17.84 17.59 17.59 1,548 -0.02(-0.11%)
Jan 04, 2019 17.68 17.80 17.44 17.61 1,913 -0.43(-2.40%)
Jan 03, 2019 18.04 18.04 18.04 18.04 115 +0.87(+5.04%)
Jan 02, 2019 18.04 18.38 17.17 17.17 12,072 -0.87(-4.80%)
Dec 31, 2018 18.04 18.04 18.04 18.04 212 +0.82(+4.75%)
Dec 28, 2018 17.17 18.04 17.17 17.22 744 +0.52(+3.10%)
Dec 27, 2018 17.41 17.61 16.19 16.70 5,487 +0.10(+0.62%)
Dec 26, 2018 16.93 17.29 16.19 16.60 3,230 -0.33(-1.94%)
Dec 24, 2018 16.93 16.93 16.93 16.93 425 -0.14(-0.83%)
Dec 21, 2018 17.07 17.07 17.07 19 +0.00(+0.00%)
Dec 20, 2018 16.88 17.15 16.58 17.07 695 -0.80(-4.47%)
Dec 19, 2018 17.87 17.87 17.87 21 +0.00(+0.00%)
Dec 18, 2018 17.45 18.56 17.40 17.87 2,785 +0.81(+4.74%)
Dec 17, 2018 17.67 17.67 17.06 17.06 657 -0.43(-2.47%)
Dec 14, 2018 17.49 17.49 17.49 17.49 106 -0.39(-2.21%)
Dec 13, 2018 18.43 18.87 17.59 17.89 4,664 -0.26(-1.45%)
Dec 12, 2018 18.04 18.23 17.77 18.15 3,145 -0.03(-0.15%)
Dec 11, 2018 18.22 18.22 18.04 18.18 2,312 -0.28(-1.52%)
Dec 07, 2018 18.46 18.46 18.46 0 -0.23(-1.25%)
Dec 06, 2018 18.65 18.73 18.60 18.69 2,919 +0.05(+0.25%)
Dec 04, 2018 18.65 18.65 18.65 18.65 427 +0.11(+0.60%)
Dec 03, 2018 18.23 18.53 18.23 18.53 956 -0.79(-4.06%)
Nov 30, 2018 20.09 20.09 19.32 19.32 1,390 -0.49(-2.45%)
Nov 29, 2018 19.21 20.05 19.21 19.81 1,788 -0.29(-1.44%)
Nov 28, 2018 20.28 20.28 19.13 20.09 18,241 -0.17(-0.83%)
Nov 27, 2018 20.23 20.28 19.23 20.26 11,733 -0.30(-1.45%)
Nov 26, 2018 20.56 20.56 20.56 11 +0.00(+0.00%)
Nov 23, 2018 20.56 20.56 20.56 1 +0.00(+0.00%)
Nov 20, 2018 20.56 20.56 20.56 0 -0.01(-0.05%)
Nov 19, 2018 20.70 20.71 20.57 20.57 1,091 -0.12(-0.59%)
Nov 16, 2018 20.47 20.69 20.47 20.69 641 +0.22(+1.10%)
Nov 15, 2018 21.43 21.50 20.47 20.47 1,605 +0.01(+0.03%)
Nov 14, 2018 19.97 20.47 19.97 20.46 368 +0.49(+2.45%)
Nov 13, 2018 19.97 20.40 19.97 19.97 745 +0.00(+0.00%)
Nov 12, 2018 20.65 20.65 19.92 19.97 1,477 -0.40(-1.97%)
Nov 09, 2018 20.38 20.38 20.38 28 +0.00(+0.00%)
Nov 08, 2018 20.38 20.67 20.38 20.38 2,169 -0.30(-1.45%)
Nov 07, 2018 21.31 21.31 20.65 20.67 1,007 -0.07(-0.36%)
Nov 06, 2018 21.56 22.01 20.75 20.75 2,628 -0.84(-3.90%)
Nov 05, 2018 22.54 22.54 21.59 21.59 2,009 -1.24(-5.44%)
Nov 02, 2018 22.86 23.09 22.81 22.83 2,995 +0.21(+0.95%)
Nov 01, 2018 21.82 23.09 21.82 22.62 2,350 +1.11(+5.17%)
Oct 31, 2018 21.52 21.52 21.51 21.51 670 +0.44(+2.09%)
Oct 30, 2018 21.07 21.07 21.07 49 +0.00(+0.00%)
Oct 29, 2018 21.07 21.07 21.07 103 +0.00(+0.00%)
Oct 26, 2018 21.07 21.07 21.07 3 +0.00(+0.00%)
Oct 25, 2018 20.56 21.07 20.56 21.07 616 +0.50(+2.41%)
Oct 24, 2018 21.81 21.81 18.88 20.57 4,606 -2.19(-9.61%)
Oct 23, 2018 22.71 25.14 22.64 22.76 20,153 -0.23(-1.02%)
Oct 22, 2018 22.67 22.99 22.67 22.99 3,025 +0.33(+1.44%)
Oct 19, 2018 22.67 22.67 22.67 22.67 106 +0.00(+0.00%)
Oct 18, 2018 22.81 22.81 22.67 22.67 323 -0.70(-3.00%)
Oct 17, 2018 22.67 23.37 22.67 23.37 361 +0.70(+3.09%)
Oct 16, 2018 22.89 23.32 22.67 22.67 2,178 +0.00(+0.00%)
Oct 15, 2018 22.67 22.78 22.67 22.67 3,108 -0.11(-0.49%)
Oct 12, 2018 22.81 22.81 22.67 22.78 1,711 +0.12(+0.54%)
Oct 11, 2018 22.66 22.66 22.66 22.66 726 -0.01(-0.04%)
Oct 10, 2018 24.28 24.28 22.67 22.67 669 -0.07(-0.29%)
Oct 09, 2018 23.32 23.32 22.67 22.73 1,740 -0.64(-2.72%)
Oct 08, 2018 23.37 23.37 23.37 152 +0.00(+0.00%)
Oct 05, 2018 23.37 23.37 23.37 23.37 534 +0.00(+0.00%)
Oct 04, 2018 23.20 23.37 22.67 23.37 2,086 +0.17(+0.73%)
Oct 03, 2018 23.20 23.20 23.20 196 +0.00(+0.00%)
Oct 02, 2018 23.79 23.79 23.06 23.20 3,506 -0.59(-2.48%)
Oct 01, 2018 24.83 24.83 22.99 23.79 3,774 +0.13(+0.55%)
Sep 28, 2018 23.60 23.66 23.60 23.66 855 +0.24(+1.04%)
Sep 27, 2018 23.41 23.41 23.41 23.41 238 +0.17(+0.73%)
Sep 26, 2018 22.76 23.24 22.76 23.24 1,035 +0.58(+2.55%)
Sep 25, 2018 22.48 22.86 22.33 22.67 10,192 -0.13(-0.57%)
Sep 24, 2018 22.78 23.05 22.64 22.80 1,793 -0.08(-0.37%)
Sep 21, 2018 22.52 23.04 21.97 22.88 36,163 +0.36(+1.58%)
Sep 20, 2018 22.52 22.53 22.52 22.52 891 +0.00(+0.00%)
Sep 19, 2018 23.13 23.13 22.52 22.52 1,244 +0.00(+0.00%)
Sep 18, 2018 23.08 23.59 22.34 22.52 6,637 +0.00(+0.00%)
Sep 17, 2018 22.61 23.00 22.43 22.52 7,832 +0.06(+0.25%)
Sep 14, 2018 22.43 22.90 22.43 22.47 4,279 +0.36(+1.61%)
Sep 13, 2018 22.11 22.11 22.11 22.11 507 +0.26(+1.20%)
Sep 12, 2018 21.85 22.08 21.85 21.85 1,038 +0.00(+0.00%)
Sep 11, 2018 21.94 21.94 21.85 21.85 2,258 +0.00(+0.00%)
Sep 10, 2018 21.43 22.08 21.43 21.85 2,264 +0.00(+0.00%)
Sep 07, 2018 22.13 22.14 21.68 21.85 967 +0.22(+1.03%)
Sep 06, 2018 22.06 22.22 21.63 21.63 5,821 -0.32(-1.44%)
Sep 05, 2018 21.90 22.16 21.46 21.94 4,630 +0.50(+2.34%)
Sep 04, 2018 21.11 21.44 21.11 21.44 1,838 +0.24(+1.14%)
Aug 31, 2018 21.20 21.20 21.20 0 -0.49(-2.27%)
Aug 30, 2018 22.05 22.69 21.57 21.69 6,016 -0.51(-2.31%)
Aug 29, 2018 22.21 22.21 22.21 22.21 409 +0.17(+0.77%)
Aug 28, 2018 22.77 22.77 22.02 22.04 7,103 -0.15(-0.67%)
Aug 27, 2018 21.94 22.46 21.68 22.19 9,663 +0.20(+0.93%)
Aug 24, 2018 22.37 22.38 21.91 21.98 5,162 -0.13(-0.59%)
Aug 23, 2018 22.32 23.75 22.02 22.11 13,120 +0.03(+0.13%)
Aug 22, 2018 21.85 22.08 21.31 22.08 4,826 -0.01(-0.04%)
Aug 21, 2018 22.09 22.09 22.09 22.09 302 -0.25(-1.12%)
Aug 20, 2018 22.29 23.46 21.48 22.34 4,720 -1.65(-6.86%)
Aug 17, 2018 21.81 24.02 21.46 23.99 5,592 +2.53(+11.78%)
Aug 16, 2018 21.22 21.46 21.10 21.46 2,621 +0.28(+1.32%)
Aug 15, 2018 21.18 21.18 21.18 21.18 762 -0.02(-0.09%)
Aug 14, 2018 21.35 21.39 21.20 21.20 3,351 +0.14(+0.66%)
Aug 13, 2018 21.63 21.68 20.69 21.06 8,723 -0.64(-2.96%)
Aug 10, 2018 21.26 22.43 20.91 21.70 7,635 -0.02(-0.09%)
Aug 09, 2018 20.60 21.72 20.60 21.72 4,965 +1.07(+5.19%)
Aug 08, 2018 20.59 20.65 20.59 20.65 3,080 +0.10(+0.49%)
Aug 07, 2018 20.55 20.62 20.46 20.55 2,056 +0.00(+0.00%)
Aug 06, 2018 20.55 20.55 20.55 20.55 860 +0.09(+0.45%)
Aug 03, 2018 20.46 20.46 20.43 20.46 430 +0.00(+0.00%)
Aug 02, 2018 20.46 20.46 20.36 20.46 1,894 +0.14(+0.69%)
Aug 01, 2018 20.29 20.40 20.29 20.32 1,486 +0.05(+0.23%)
Jul 31, 2018 20.53 20.55 20.27 20.27 5,376 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 26, 2018 20.46 20.46 20.46 8 +0.00(+0.00%)
Jul 25, 2018 20.50 20.50 20.46 20.46 5,453 -0.23(-1.12%)
Jul 24, 2018 20.46 20.69 20.46 20.69 9,589 +0.13(+0.63%)
Jul 23, 2018 20.27 21.15 20.27 20.56 6,294 +0.51(+2.53%)
Jul 20, 2018 19.86 20.05 19.86 20.05 441 +0.21(+1.05%)
Jul 19, 2018 19.84 19.84 19.84 19.84 301 -0.45(-2.20%)
Jul 18, 2018 20.32 20.32 20.29 20.29 524 -0.03(-0.14%)
Jul 17, 2018 20.15 20.32 20.15 20.32 1,636 +0.16(+0.81%)
Jul 16, 2018 19.88 20.15 19.85 20.15 7,662 +0.20(+1.01%)
Jul 13, 2018 19.99 19.99 19.90 19.95 2,289 +0.15(+0.74%)
Jul 12, 2018 19.96 20.26 19.81 19.81 1,085 +0.05(+0.24%)
Jul 10, 2018 19.76 19.76 19.76 1 -0.23(-1.16%)
Jul 09, 2018 19.76 19.99 19.76 19.99 2,313 +0.22(+1.13%)
Jul 06, 2018 19.77 19.77 19.77 19.77 764 +0.01(+0.05%)
Jul 02, 2018 19.76 19.76 19.76 25 +0.05(+0.24%)
Jun 29, 2018 19.71 19.71 19.71 19.71 204 +0.29(+1.48%)
Jun 28, 2018 19.71 19.71 19.35 19.43 5,319 +0.07(+0.38%)
Jun 26, 2018 19.35 19.35 19.35 21 -0.17(-0.86%)
Jun 22, 2018 19.52 19.52 19.52 150 +0.13(+0.69%)
Jun 21, 2018 19.48 19.48 19.38 19.38 452 +0.09(+0.46%)
Jun 20, 2018 19.29 19.29 19.29 19.29 130 +0.02(+0.10%)
Jun 19, 2018 19.59 19.64 19.26 19.28 8,864 -0.13(-0.67%)
Jun 18, 2018 19.53 19.65 19.26 19.41 6,884 -0.12(-0.62%)
Jun 14, 2018 19.53 19.53 19.53 23 +0.29(+1.50%)
Jun 11, 2018 19.24 19.24 19.24 0 -0.41(-2.07%)
Jun 08, 2018 19.74 19.74 19.65 19.65 978 -0.26(-1.32%)
Jun 07, 2018 19.60 19.91 19.60 19.91 813 +0.72(+3.73%)
Jun 06, 2018 19.79 20.02 19.19 19.19 21,740 -0.66(-3.31%)
Jun 05, 2018 19.83 19.85 19.29 19.85 4,562 +0.67(+3.47%)
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.