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 30, 2016 14.35 14.50 14.35 14.47 5,857 +0.08(+0.57%)
Sep 29, 2016 14.38 14.38 14.38 14.38 210 +0.00(+0.02%)
Sep 28, 2016 14.55 14.55 14.38 14.38 1,631 +0.00(+0.00%)
Sep 27, 2016 14.38 14.38 14.38 14.38 7,118 -0.07(-0.48%)
Sep 23, 2016 14.49 14.45 14.45 14.45 10 +0.00(+0.00%)
Sep 22, 2016 14.45 14.46 14.36 14.45 5,837 +0.09(+0.63%)
Sep 21, 2016 14.35 14.71 14.35 14.36 2,340 -0.14(-0.97%)
Sep 16, 2016 14.50 14.50 14.50 14.50 3 +0.17(+1.22%)
Sep 15, 2016 14.49 14.49 14.33 14.33 356 -0.22(-1.54%)
Sep 14, 2016 14.13 14.55 14.13 14.55 552 +0.01(+0.08%)
Sep 13, 2016 14.53 14.80 14.53 14.54 4,014 -0.19(-1.30%)
Sep 12, 2016 14.57 14.73 14.51 14.73 2,886 +0.16(+1.10%)
Sep 08, 2016 14.57 14.57 14.57 14.57 85 -0.01(-0.07%)
Sep 07, 2016 14.78 14.81 14.54 14.58 7,319 -0.23(-1.55%)
Sep 06, 2016 14.81 14.81 14.81 14.81 1,187 +0.01(+0.07%)
Sep 02, 2016 14.80 14.80 14.80 14.80 100 -0.01(-0.07%)
Sep 01, 2016 14.81 14.81 14.81 14.81 320 +0.02(+0.14%)
Aug 31, 2016 14.79 14.79 14.78 14.79 1,013 +0.00(+0.00%)
Aug 30, 2016 14.64 14.79 14.62 14.79 4,072 +0.08(+0.54%)
Aug 29, 2016 14.72 14.75 14.71 14.71 4,300 +0.00(+0.00%)
Aug 26, 2016 14.77 14.77 14.71 14.71 4,565 -0.12(-0.81%)
Aug 25, 2016 14.83 14.83 14.83 14.83 507 -0.06(-0.40%)
Aug 23, 2016 14.75 14.89 14.89 14.89 3,200 +0.04(+0.27%)
Aug 18, 2016 14.80 14.85 14.85 14.85 7,000 +0.10(+0.68%)
Aug 17, 2016 14.75 14.75 14.75 14.75 2,000 -0.04(-0.27%)
Aug 16, 2016 14.62 14.79 14.62 14.79 647 +0.16(+1.09%)
Aug 12, 2016 14.63 14.63 14.63 14.63 1 -0.05(-0.34%)
Aug 11, 2016 14.94 14.94 14.68 14.68 206 -0.18(-1.21%)
Aug 10, 2016 14.83 14.86 14.83 14.86 14,385 +0.05(+0.34%)
Aug 04, 2016 14.70 14.81 14.81 14.81 32 +0.11(+0.75%)
Aug 03, 2016 14.70 14.70 14.70 14.70 1,013 -0.16(-1.07%)
Aug 01, 2016 14.63 14.86 14.86 14.86 400 +0.00(+0.00%)
Jul 29, 2016 14.86 14.86 14.86 14.86 1,000 +0.05(+0.33%)
Jul 27, 2016 14.80 14.81 14.81 14.81 300 -0.04(-0.27%)
Jul 21, 2016 14.95 14.85 14.85 14.85 1,000 +0.05(+0.34%)
Jul 20, 2016 14.81 14.85 14.80 14.80 3,130 -0.11(-0.73%)
Jul 18, 2016 14.88 14.91 14.91 14.91 2 +0.03(+0.19%)
Jul 14, 2016 14.81 14.88 14.88 14.88 2 +0.06(+0.39%)
Jul 12, 2016 14.82 14.82 14.82 14.82 1,600 -0.06(-0.39%)
Jul 05, 2016 14.88 14.88 14.75 14.88 1,626 +0.15(+1.02%)
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.