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, 2019 19.94 19.94 19.56 19.56 3,070 -0.81(-3.97%)
Jul 30, 2019 19.59 20.37 19.50 20.37 2,284 +0.87(+4.44%)
Jul 29, 2019 19.59 20.37 19.50 19.50 2,672 -0.09(-0.44%)
Jul 26, 2019 19.59 19.59 19.59 19.59 105 +0.00(+0.00%)
Jul 25, 2019 19.59 19.59 19.59 19.59 885 +0.00(+0.00%)
Jul 24, 2019 19.59 19.59 19.59 19.59 168 +0.09(+0.44%)
Jul 23, 2019 19.50 19.50 19.50 87 +0.00(+0.00%)
Jul 22, 2019 19.50 19.98 19.50 19.50 2,968 -0.48(-2.38%)
Jul 19, 2019 20.11 20.21 19.62 19.98 2,207 -0.22(-1.08%)
Jul 18, 2019 20.21 20.21 20.17 20.19 1,101 +0.33(+1.68%)
Jul 17, 2019 19.86 19.86 19.86 177 +0.00(+0.00%)
Jul 16, 2019 19.62 20.18 19.50 19.86 3,885 -0.55(-2.70%)
Jul 15, 2019 20.34 20.41 20.01 20.41 1,809 +0.37(+1.85%)
Jul 12, 2019 20.04 20.04 20.04 20.04 630 -0.46(-2.23%)
Jul 11, 2019 20.00 20.50 20.00 20.50 3,519 +0.28(+1.39%)
Jul 10, 2019 20.20 20.40 20.20 20.22 824 +0.01(+0.07%)
Jul 09, 2019 20.41 20.45 20.14 20.20 1,868 +0.00(+0.00%)
Jul 08, 2019 20.20 20.20 20.20 20.20 427 +0.11(+0.57%)
Jul 05, 2019 20.09 20.09 20.09 3 +0.00(+0.00%)
Jul 03, 2019 20.69 20.69 20.09 20.09 420 -0.36(-1.77%)
Jul 02, 2019 20.44 20.45 20.44 20.45 1,150 +0.28(+1.37%)
Jul 01, 2019 20.62 20.62 20.01 20.18 2,981 -0.10(-0.47%)
Jun 28, 2019 19.98 20.27 19.98 20.27 5,256 +0.47(+2.37%)
Jun 27, 2019 19.98 19.98 19.80 19.80 5,337 -0.18(-0.92%)
Jun 26, 2019 19.98 19.98 19.98 19.98 452 -0.02(-0.09%)
Jun 25, 2019 20.08 20.08 20.00 20.00 1,194 -0.01(-0.05%)
Jun 24, 2019 20.01 20.01 20.01 1 +0.00(+0.00%)
Jun 21, 2019 19.56 20.01 19.56 20.01 1,261 -0.15(-0.72%)
Jun 20, 2019 20.09 20.16 20.09 20.16 1,005 -0.01(-0.03%)
Jun 19, 2019 19.98 20.17 19.98 20.17 408 +0.19(+0.95%)
Jun 18, 2019 19.98 19.99 19.98 19.98 825 +0.00(+0.00%)
Jun 17, 2019 19.98 19.98 19.98 19.98 1,149 +0.68(+3.50%)
Jun 14, 2019 19.30 19.30 19.30 19.30 105 -0.49(-2.45%)
Jun 13, 2019 19.79 19.94 19.69 19.79 1,793 +0.11(+0.58%)
Jun 12, 2019 19.67 19.67 19.67 19.67 105 -0.20(-1.00%)
Jun 11, 2019 19.65 19.87 19.65 19.87 569 +0.01(+0.04%)
Jun 10, 2019 19.86 19.86 19.86 227 +0.00(+0.00%)
Jun 07, 2019 19.40 20.31 19.39 19.86 7,084 +0.44(+2.29%)
Jun 06, 2019 20.31 20.31 19.39 19.42 2,434 -0.94(-4.60%)
Jun 05, 2019 20.49 20.50 19.87 20.35 1,781 +0.06(+0.28%)
Jun 04, 2019 20.24 20.30 20.21 20.30 13,884 +0.10(+0.52%)
Jun 03, 2019 20.19 20.19 20.19 20.19 127 +0.28(+1.43%)
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%)
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.