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, 2017 17.63 17.63 17.57 17.57 700 -0.01(-0.05%)
Jul 28, 2017 17.61 17.61 17.58 17.58 584 -0.00(-0.00%)
Jul 27, 2017 17.58 17.60 17.58 17.58 559 +0.00(+0.00%)
Jul 25, 2017 17.58 17.58 17.58 0 -0.42(-2.32%)
Jul 24, 2017 17.72 18.00 17.72 18.00 1,234 +0.42(+2.38%)
Jul 21, 2017 17.72 17.72 17.40 17.58 17,272 +0.71(+4.20%)
Jul 18, 2017 16.87 16.87 16.87 28 +0.00(+0.00%)
Jul 17, 2017 16.87 16.87 16.87 16.87 447 -0.43(-2.47%)
Jul 13, 2017 17.30 17.30 17.30 2 +0.00(+0.00%)
Jul 12, 2017 17.30 17.30 17.30 17.30 552 +0.01(+0.05%)
Jul 11, 2017 17.29 17.29 17.29 17.29 292 -0.30(-1.70%)
Jul 07, 2017 17.59 17.59 17.59 70 -0.07(-0.41%)
Jul 06, 2017 17.66 17.66 17.66 17.66 588 +0.14(+0.78%)
Jul 05, 2017 17.29 17.53 17.29 17.52 1,097 +0.23(+1.36%)
Jul 03, 2017 17.53 17.53 17.26 17.29 2,888 +0.03(+0.16%)
Jun 30, 2017 17.26 17.26 17.26 17.26 831 -0.30(-1.71%)
Jun 29, 2017 17.26 17.81 16.90 17.56 13,700 +0.53(+3.09%)
Jun 28, 2017 17.25 17.25 16.94 17.03 3,948 +0.00(+0.00%)
Jun 22, 2017 17.03 17.03 17.03 0 +0.10(+0.62%)
Jun 21, 2017 16.90 16.93 16.90 16.93 2,311 -0.20(-1.19%)
Jun 20, 2017 17.03 17.13 17.03 17.13 927 +0.08(+0.49%)
Jun 19, 2017 17.03 17.26 17.03 17.05 1,807 +0.05(+0.28%)
Jun 16, 2017 17.18 17.18 17.00 17.00 2,693 -0.24(-1.39%)
Jun 15, 2017 17.24 17.24 17.24 17.24 1,917 +0.00(+0.00%)
Jun 14, 2017 16.69 17.24 16.69 17.24 1,116 +0.32(+1.88%)
Jun 13, 2017 17.13 17.13 16.70 16.93 2,369 -0.14(-0.79%)
Jun 12, 2017 17.06 17.06 17.06 17.06 751 +0.00(+0.00%)
Jun 09, 2017 17.06 17.06 17.06 17.06 547 +0.36(+2.16%)
Jun 06, 2017 16.70 16.70 16.70 78 +0.00(+0.00%)
Jun 05, 2017 16.77 16.77 16.65 16.70 3,585 -0.09(-0.54%)
Jun 01, 2017 16.79 16.79 16.79 23 +0.32(+1.92%)
May 30, 2017 16.47 16.47 16.47 105 +0.00(+0.00%)
May 25, 2017 16.47 16.47 16.47 44 +0.14(+0.83%)
May 24, 2017 16.34 16.34 16.34 16.34 553 +0.05(+0.33%)
May 23, 2017 16.28 16.28 16.28 16.28 276 +0.01(+0.06%)
May 22, 2017 16.26 16.30 16.25 16.28 9,471 +0.03(+0.17%)
May 19, 2017 16.25 16.25 16.25 16.25 1,400 -0.01(-0.06%)
May 18, 2017 16.26 16.26 16.26 16.26 196 +0.04(+0.22%)
May 15, 2017 16.22 16.22 16.22 19 -0.57(-3.39%)
May 12, 2017 16.79 16.79 16.79 16.79 203 +0.00(+0.00%)
May 10, 2017 16.79 16.79 16.79 159 +0.00(+0.00%)
May 09, 2017 16.79 16.79 16.79 16.79 798 -0.18(-1.06%)
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.