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 (%)
Sep 28, 2018 25.25 25.31 25.25 25.31 800 +0.26(+1.04%)
Sep 27, 2018 25.05 25.05 25.05 25.05 223 +0.18(+0.73%)
Sep 26, 2018 24.35 24.87 24.35 24.87 968 +0.62(+2.55%)
Sep 25, 2018 24.05 24.46 23.89 24.25 9,526 -0.14(-0.57%)
Sep 24, 2018 24.37 24.66 24.22 24.39 1,676 -0.09(-0.37%)
Sep 21, 2018 24.10 24.65 23.51 24.48 33,800 +0.38(+1.58%)
Sep 20, 2018 24.10 24.11 24.10 24.10 833 +0.00(+0.00%)
Sep 19, 2018 24.75 24.75 24.10 24.10 1,163 +0.00(+0.00%)
Sep 18, 2018 24.69 25.24 23.90 24.10 6,204 +0.00(+0.00%)
Sep 17, 2018 24.19 24.60 24.00 24.10 7,321 +0.06(+0.25%)
Sep 14, 2018 24.00 24.50 24.00 24.04 4,000 +0.38(+1.61%)
Sep 13, 2018 23.66 23.66 23.66 23.66 474 +0.16(+0.68%)
Sep 12, 2018 23.50 23.75 23.50 23.50 966 +0.00(+0.00%)
Sep 11, 2018 23.59 23.60 23.50 23.50 2,100 +0.00(+0.00%)
Sep 10, 2018 23.05 23.75 23.05 23.50 2,106 +0.00(+0.00%)
Sep 07, 2018 23.80 23.81 23.31 23.50 900 +0.24(+1.03%)
Sep 06, 2018 23.72 23.90 23.26 23.26 5,413 -0.34(-1.44%)
Sep 05, 2018 23.55 23.83 23.08 23.60 4,306 +0.54(+2.34%)
Sep 04, 2018 22.70 23.06 22.70 23.06 1,710 +0.26(+1.14%)
Aug 31, 2018 22.80 22.80 22.80 0 -0.53(-2.27%)
Aug 30, 2018 23.71 24.40 23.20 23.33 5,595 -0.55(-2.31%)
Aug 29, 2018 23.88 23.88 23.88 23.88 381 +0.18(+0.77%)
Aug 28, 2018 24.48 24.49 23.68 23.70 6,605 -0.16(-0.67%)
Aug 27, 2018 23.59 24.15 23.31 23.86 8,986 +0.22(+0.93%)
Aug 24, 2018 24.06 24.07 23.56 23.64 4,800 -0.14(-0.59%)
Aug 23, 2018 24.00 25.54 23.68 23.78 12,200 +0.03(+0.13%)
Aug 22, 2018 23.50 23.75 22.92 23.75 4,488 -0.01(-0.04%)
Aug 21, 2018 23.76 23.76 23.76 23.76 281 -0.27(-1.12%)
Aug 20, 2018 23.97 25.23 23.10 24.03 4,389 -1.77(-6.86%)
Aug 17, 2018 23.45 25.83 23.08 25.80 5,200 +2.72(+11.79%)
Aug 16, 2018 22.82 23.08 22.69 23.08 2,438 +0.30(+1.32%)
Aug 15, 2018 22.78 22.78 22.78 22.78 709 -0.02(-0.09%)
Aug 14, 2018 22.96 23.01 22.80 22.80 3,116 +0.15(+0.66%)
Aug 13, 2018 23.26 23.31 22.25 22.65 8,112 -0.69(-2.96%)
Aug 10, 2018 22.86 24.12 22.49 23.34 7,100 -0.02(-0.09%)
Aug 09, 2018 22.15 23.36 22.15 23.36 4,617 +1.15(+5.19%)
Aug 08, 2018 22.14 22.21 22.14 22.21 2,864 +0.11(+0.49%)
Aug 07, 2018 22.10 22.18 22.00 22.10 1,912 +0.00(+0.00%)
Aug 06, 2018 22.10 22.10 22.10 22.10 800 +0.10(+0.45%)
Aug 03, 2018 22.00 22.00 21.97 22.00 400 +0.00(+0.00%)
Aug 02, 2018 22.00 22.00 21.90 22.00 1,762 +0.15(+0.69%)
Aug 01, 2018 21.82 21.94 21.82 21.85 1,382 +0.05(+0.23%)
Jul 31, 2018 22.08 22.10 21.80 21.80 4,999 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 26, 2018 22.00 22.00 22.00 8 +0.00(+0.00%)
Jul 25, 2018 22.05 22.05 22.00 22.00 5,071 -0.25(-1.12%)
Jul 24, 2018 22.00 22.25 22.00 22.25 8,917 +0.14(+0.63%)
Jul 23, 2018 21.80 22.75 21.80 22.11 5,853 +0.55(+2.53%)
Jul 20, 2018 21.36 21.56 21.36 21.56 411 +0.22(+1.05%)
Jul 19, 2018 21.34 21.34 21.34 21.34 280 -0.48(-2.20%)
Jul 18, 2018 21.85 21.85 21.82 21.82 488 -0.03(-0.14%)
Jul 17, 2018 21.67 21.85 21.67 21.85 1,522 +0.18(+0.81%)
Jul 16, 2018 21.38 21.67 21.35 21.67 7,125 +0.22(+1.01%)
Jul 13, 2018 21.50 21.50 21.40 21.46 2,129 +0.16(+0.74%)
Jul 12, 2018 21.46 21.79 21.30 21.30 1,009 +0.05(+0.24%)
Jul 10, 2018 21.25 21.25 21.25 1 -0.25(-1.16%)
Jul 09, 2018 21.25 21.50 21.25 21.50 2,151 +0.24(+1.13%)
Jul 06, 2018 21.26 21.26 21.26 21.26 711 +0.01(+0.05%)
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.