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 30, 2017 16.47 16.47 16.47 105 +0.00(+0.00%)
May 25, 2017 16.47 16.47 16.47 44 +0.14(+0.83%)
May 24, 2017 16.34 16.34 16.34 16.34 553 +0.05(+0.33%)
May 23, 2017 16.28 16.28 16.28 16.28 276 +0.01(+0.06%)
May 22, 2017 16.26 16.30 16.25 16.28 9,471 +0.03(+0.17%)
May 19, 2017 16.25 16.25 16.25 16.25 1,400 -0.01(-0.06%)
May 18, 2017 16.26 16.26 16.26 16.26 196 +0.04(+0.22%)
May 15, 2017 16.22 16.22 16.22 19 -0.57(-3.39%)
May 12, 2017 16.79 16.79 16.79 16.79 203 +0.00(+0.00%)
May 10, 2017 16.79 16.79 16.79 159 +0.00(+0.00%)
May 09, 2017 16.79 16.79 16.79 16.79 798 -0.18(-1.06%)
May 02, 2017 16.97 16.97 16.97 0 +0.71(+4.39%)
Apr 28, 2017 16.26 16.26 16.26 17 +0.19(+1.18%)
Apr 27, 2017 16.07 16.07 16.07 16.07 254 +0.16(+1.02%)
Apr 24, 2017 15.91 15.91 15.91 0 -0.45(-2.76%)
Apr 21, 2017 16.45 16.45 16.36 16.36 248 +0.33(+2.08%)
Apr 18, 2017 16.02 16.02 16.02 36 -0.05(-0.34%)
Apr 11, 2017 16.08 16.08 16.08 34 -0.35(-2.14%)
Apr 06, 2017 16.43 16.43 16.43 0 +0.05(+0.33%)
Apr 05, 2017 16.38 16.38 16.38 16.38 194 +0.22(+1.34%)
Apr 04, 2017 16.24 16.26 16.16 16.16 16,219 -0.10(-0.61%)
Apr 03, 2017 16.43 16.43 16.17 16.26 3,036 -0.13(-0.77%)
Mar 31, 2017 16.27 16.38 16.27 16.38 2,822 +0.18(+1.11%)
Mar 30, 2017 16.20 16.20 16.20 16.20 110 -0.05(-0.28%)
Mar 29, 2017 16.70 16.70 16.18 16.25 3,595 -0.01(-0.06%)
Mar 28, 2017 16.24 16.54 16.24 16.26 1,560 +0.06(+0.36%)
Mar 27, 2017 16.38 16.38 16.11 16.20 8,637 -0.46(-2.74%)
Mar 23, 2017 16.65 16.65 16.65 0 -0.05(-0.27%)
Mar 22, 2017 16.70 16.70 16.70 16.70 222 +0.00(+0.00%)
Mar 21, 2017 16.70 16.70 16.70 16.70 247 +0.00(+0.00%)
Mar 20, 2017 16.70 16.70 16.70 16.70 504 +0.12(+0.71%)
Mar 17, 2017 16.58 16.58 16.58 16.58 882 +0.36(+2.21%)
Mar 16, 2017 16.25 16.25 16.19 16.22 1,000 +0.16(+0.98%)
Mar 15, 2017 15.93 16.07 15.93 16.07 702 +0.11(+0.68%)
Mar 10, 2017 15.96 15.96 15.96 79 -0.25(-1.55%)
Mar 09, 2017 16.23 16.23 16.19 16.21 3,993 -0.09(-0.55%)
Mar 08, 2017 15.96 16.30 15.96 16.30 781 -0.57(-3.40%)
Mar 07, 2017 16.87 16.92 16.87 16.87 1,388 -0.04(-0.21%)
Mar 02, 2017 16.91 16.91 16.91 1 -0.70(-3.97%)
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.