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 (%)
Aug 31, 2017 15.90 15.90 15.90 15.90 452 -0.32(-1.96%)
Aug 30, 2017 16.22 15.90 16.22 1,335 +0.32(+2.00%)
Aug 29, 2017 16.04 16.04 15.90 15.90 661 +0.00(+0.00%)
Aug 28, 2017 15.90 17.26 15.90 15.90 1,922 +0.19(+1.23%)
Aug 25, 2017 15.71 15.71 15.71 15.71 243 -0.19(-1.22%)
Aug 23, 2017 15.90 15.90 15.90 8 -0.68(-4.11%)
Aug 22, 2017 16.58 16.61 16.02 16.58 10,574 -0.02(-0.11%)
Aug 21, 2017 16.58 16.63 16.58 16.60 4,194 -0.62(-3.59%)
Aug 18, 2017 17.25 17.26 17.22 17.22 1,030 +0.05(+0.32%)
Aug 17, 2017 17.25 17.25 17.16 17.16 730 -0.10(-0.58%)
Aug 16, 2017 17.49 17.49 17.26 17.26 5,930 +0.00(+0.00%)
Aug 15, 2017 17.26 17.26 17.26 17.26 2,753 +0.00(+0.00%)
Aug 11, 2017 17.26 17.26 17.26 0 +0.00(+0.00%)
Aug 09, 2017 17.26 17.26 17.26 0 +0.05(+0.32%)
Aug 04, 2017 17.21 17.21 17.21 0 -0.37(-2.12%)
Aug 03, 2017 17.58 17.58 17.58 17.58 190 -0.26(-1.48%)
Aug 02, 2017 16.54 17.84 16.54 17.84 2,489 +0.26(+1.50%)
Aug 01, 2017 16.96 17.58 16.96 17.58 1,013 +0.01(+0.05%)
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%)
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.