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 (%)
Jul 31, 2015 13.15 13.15 13.15 13.15 233 -0.08(-0.58%)
Jul 30, 2015 13.23 13.23 13.23 13.23 116 -0.20(-1.46%)
Jul 29, 2015 13.08 13.43 13.04 13.43 11,997 +0.38(+2.88%)
Jul 28, 2015 13.05 13.05 13.05 13.05 178 -0.21(-1.55%)
Jul 27, 2015 13.26 13.26 13.25 13.26 2,367 -0.36(-2.67%)
Jul 24, 2015 13.62 13.62 13.62 13.62 350 -0.06(-0.46%)
Jul 21, 2015 13.02 13.68 13.68 13.68 17 +0.65(+4.98%)
Jul 20, 2015 13.34 13.34 12.96 13.03 6,220 -0.39(-2.93%)
Jul 17, 2015 13.49 13.51 13.43 13.43 4,541 -0.00(-0.02%)
Jul 16, 2015 13.58 13.61 13.43 13.43 4,859 -0.24(-1.73%)
Jul 15, 2015 13.62 13.70 13.62 13.67 1,221 -0.38(-2.73%)
Jul 13, 2015 14.05 14.05 14.05 14.05 584 +0.43(+3.13%)
Jul 08, 2015 13.50 13.62 13.62 13.62 233 -0.15(-1.12%)
Jul 02, 2015 13.56 13.78 13.78 13.78 2 -0.19(-1.35%)
Jul 01, 2015 14.03 14.06 13.97 13.97 3,114 +0.38(+2.77%)
Jun 30, 2015 13.81 13.86 13.59 13.59 1,960 -0.50(-3.52%)
Jun 26, 2015 14.13 14.09 14.09 14.09 18 +0.03(+0.18%)
Jun 25, 2015 13.81 14.06 13.81 14.06 771 +0.25(+1.80%)
Jun 23, 2015 13.44 13.81 13.81 13.81 1,286 +0.37(+2.74%)
Jun 22, 2015 13.44 13.44 13.44 13.44 148 +0.03(+0.26%)
Jun 19, 2015 14.11 14.11 13.41 13.41 17,414 -0.70(-4.97%)
Jun 18, 2015 14.16 14.16 14.09 14.11 6,324 -0.01(-0.06%)
Jun 17, 2015 14.09 14.12 14.08 14.12 7,672 +0.03(+0.18%)
Jun 16, 2015 14.09 14.11 14.09 14.09 6,946 -0.02(-0.12%)
Jun 15, 2015 14.11 14.11 13.67 14.11 7,831 +0.27(+1.91%)
Jun 11, 2015 13.67 13.85 13.85 13.85 1,870 -0.63(-4.37%)
Jun 10, 2015 13.79 14.48 13.79 14.48 702 +0.47(+3.36%)
Jun 09, 2015 14.06 14.06 14.01 14.01 2,738 -0.17(-1.20%)
May 29, 2015 14.06 14.18 14.18 14.18 29 +0.03(+0.24%)
May 28, 2015 14.01 14.14 14.01 14.14 1,303 -0.03(-0.24%)
May 27, 2015 14.38 14.51 14.18 14.18 2,591 -0.21(-1.48%)
May 26, 2015 14.39 14.43 14.26 14.39 4,148 -0.02(-0.12%)
May 21, 2015 14.43 14.41 14.41 14.41 5,535 -0.07(-0.47%)
May 20, 2015 14.48 14.48 14.48 14.48 824 +0.13(+0.89%)
May 18, 2015 14.35 14.35 14.35 14.35 2,237 +0.23(+1.66%)
May 15, 2015 14.15 14.15 14.11 14.11 694 -0.32(-2.21%)
May 14, 2015 14.48 14.48 14.42 14.43 2,002 +0.17(+1.19%)
May 13, 2015 14.39 15.27 14.26 14.26 22,509 -0.13(-0.89%)
May 08, 2015 14.42 14.39 14.39 14.39 111 -0.01(-0.06%)
May 07, 2015 14.37 14.40 14.37 14.40 471 +0.04(+0.30%)
May 06, 2015 14.36 14.36 14.36 14.36 118 -0.03(-0.24%)
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.