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 (%)
May 29, 2015 14.06 14.18 14.18 14.18 29 +0.03(+0.24%)
May 28, 2015 14.01 14.14 14.01 14.14 1,303 -0.03(-0.24%)
May 27, 2015 14.38 14.51 14.18 14.18 2,591 -0.21(-1.48%)
May 26, 2015 14.39 14.43 14.26 14.39 4,148 -0.02(-0.12%)
May 21, 2015 14.43 14.41 14.41 14.41 5,535 -0.07(-0.47%)
May 20, 2015 14.48 14.48 14.48 14.48 824 +0.13(+0.89%)
May 18, 2015 14.35 14.35 14.35 14.35 2,237 +0.23(+1.66%)
May 15, 2015 14.15 14.15 14.11 14.11 694 -0.32(-2.21%)
May 14, 2015 14.48 14.48 14.42 14.43 2,002 +0.17(+1.19%)
May 13, 2015 14.39 15.27 14.26 14.26 22,509 -0.13(-0.89%)
May 08, 2015 14.42 14.39 14.39 14.39 111 -0.01(-0.06%)
May 07, 2015 14.37 14.40 14.37 14.40 471 +0.04(+0.30%)
May 06, 2015 14.36 14.36 14.36 14.36 118 -0.03(-0.24%)
May 04, 2015 14.39 14.39 14.39 14.39 87 +0.06(+0.44%)
Apr 30, 2015 14.24 14.33 14.33 14.33 588 +0.10(+0.69%)
Apr 29, 2015 14.24 14.33 14.22 14.23 1,513 +0.12(+0.84%)
Apr 28, 2015 14.11 14.11 14.11 14.11 157 -0.32(-2.24%)
Apr 27, 2015 14.43 14.43 14.43 14.43 128 -0.17(-1.16%)
Apr 24, 2015 14.35 14.60 14.35 14.60 991 -0.17(-1.15%)
Apr 22, 2015 14.77 14.77 14.77 14.77 56 +0.38(+2.65%)
Apr 17, 2015 14.33 14.39 14.39 14.39 7 +0.20(+1.38%)
Apr 14, 2015 14.22 14.20 14.20 14.20 1,060 +0.00(+0.00%)
Apr 09, 2015 14.20 14.20 14.20 14.20 239 -0.04(-0.30%)
Apr 06, 2015 15.27 14.24 14.24 14.24 588 -0.50(-3.40%)
Apr 01, 2015 14.77 14.74 14.74 14.74 2,120 +0.56(+3.95%)
Mar 27, 2015 14.18 14.18 14.18 14.18 7,655 +0.00(+0.00%)
Mar 26, 2015 14.09 14.25 14.09 14.18 4,478 +0.08(+0.60%)
Mar 25, 2015 14.22 14.24 14.05 14.09 5,072 +0.04(+0.30%)
Mar 24, 2015 14.01 14.14 14.01 14.05 2,161 +0.00(+0.00%)
Mar 23, 2015 14.05 14.14 14.01 14.05 4,233 +0.04(+0.30%)
Mar 20, 2015 14.05 14.05 14.01 14.01 1,630 -0.19(-1.30%)
Mar 19, 2015 14.66 14.66 14.18 14.19 4,077 -0.00(-0.02%)
Mar 18, 2015 14.01 14.20 14.01 14.20 3,315 +0.19(+1.34%)
Mar 17, 2015 14.27 14.27 14.01 14.01 700 -0.60(-4.13%)
Mar 12, 2015 14.97 14.61 14.61 14.61 1 -0.48(-3.15%)
Mar 11, 2015 15.09 15.09 15.09 15.09 137 +0.80(+5.58%)
Mar 10, 2015 14.33 14.98 14.29 14.29 5,227 +0.00(+0.02%)
Mar 09, 2015 14.29 14.29 14.29 14.29 118 +0.21(+1.47%)
Mar 06, 2015 14.33 14.45 14.08 14.08 2,623 -0.72(-4.84%)
Mar 05, 2015 14.79 14.79 14.79 14.79 134 +0.43(+3.02%)
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.