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 31, 2019 20.19 20.41 19.91 19.91 16,178 +0.04(+0.19%)
May 30, 2019 19.86 19.87 19.86 19.87 437 +0.00(+0.00%)
May 29, 2019 20.43 20.50 19.87 19.87 4,124 -0.16(-0.80%)
May 28, 2019 20.02 20.27 20.02 20.03 745 -0.07(-0.33%)
May 24, 2019 20.10 20.10 20.10 20.10 634 -0.41(-1.98%)
May 23, 2019 20.42 20.66 19.86 20.50 2,609 +0.41(+2.04%)
May 22, 2019 20.03 20.13 20.01 20.09 1,684 +0.08(+0.41%)
May 21, 2019 20.01 20.01 20.01 20.01 168 +0.02(+0.09%)
May 20, 2019 19.99 19.99 19.99 19.99 357 -0.43(-2.13%)
May 17, 2019 20.43 20.43 20.43 1 +0.00(+0.00%)
May 16, 2019 20.43 20.43 20.43 5 +0.00(+0.00%)
May 15, 2019 20.43 20.43 20.43 20.43 112 -0.27(-1.28%)
May 14, 2019 20.62 20.69 20.53 20.69 615 +0.16(+0.78%)
May 13, 2019 20.43 20.53 20.43 20.53 701 +0.04(+0.19%)
May 09, 2019 20.49 20.49 20.49 0 +0.16(+0.79%)
May 08, 2019 20.33 20.33 20.33 2 +0.00(+0.00%)
May 07, 2019 20.33 20.33 20.33 20.33 304 +0.02(+0.09%)
May 06, 2019 20.69 20.69 20.31 20.31 628 -0.29(-1.42%)
May 03, 2019 20.69 20.69 20.57 20.61 634 +0.29(+1.43%)
Apr 30, 2019 20.32 20.32 20.32 0 +0.21(+1.05%)
Apr 26, 2019 20.11 20.11 20.11 0 +0.00(+0.00%)
Apr 25, 2019 20.11 20.11 20.11 4 +0.00(+0.00%)
Apr 24, 2019 20.10 20.11 20.10 20.11 3,194 +0.16(+0.82%)
Apr 23, 2019 19.94 19.94 19.94 19.94 387 +0.08(+0.42%)
Apr 22, 2019 19.86 19.86 19.86 13 +0.00(+0.00%)
Apr 18, 2019 19.86 19.86 19.86 19.86 105 -0.71(-3.45%)
Apr 17, 2019 20.57 20.57 20.57 229 +0.00(+0.00%)
Apr 16, 2019 20.57 20.57 20.57 20.57 231 +0.42(+2.08%)
Apr 15, 2019 20.15 20.15 20.15 71 +0.00(+0.00%)
Apr 12, 2019 19.95 20.24 19.86 20.15 2,220 +0.03(+0.13%)
Apr 11, 2019 20.11 20.43 19.89 20.12 1,375 +0.23(+1.14%)
Apr 10, 2019 19.86 20.36 19.70 19.90 2,762 -0.26(-1.27%)
Apr 09, 2019 20.15 20.15 20.15 71 +0.00(+0.00%)
Apr 08, 2019 20.15 20.15 20.15 23 +0.00(+0.00%)
Apr 04, 2019 20.15 20.15 20.15 0 +0.02(+0.09%)
Apr 03, 2019 20.31 20.43 20.08 20.13 14,681 -0.12(-0.61%)
Apr 02, 2019 20.55 20.55 18.61 20.26 1,189 +0.86(+4.44%)
Apr 01, 2019 19.35 19.40 19.35 19.40 6,879 -0.10(-0.51%)
Mar 29, 2019 18.27 19.84 18.27 19.50 16,072 +0.35(+1.80%)
Mar 28, 2019 19.15 19.15 19.15 196 +0.00(+0.00%)
Mar 27, 2019 19.86 19.86 19.15 19.15 26,895 -0.01(-0.05%)
Mar 26, 2019 19.16 19.16 19.16 19.16 116 -1.22(-5.99%)
Mar 25, 2019 20.38 20.38 20.38 20.38 1,752 +0.00(+0.00%)
Mar 22, 2019 20.44 20.44 20.38 20.38 845 +0.00(+0.00%)
Mar 21, 2019 20.44 20.44 20.38 20.38 2,705 -0.05(-0.23%)
Mar 20, 2019 20.43 20.43 20.43 20.43 381 +0.00(+0.00%)
Mar 19, 2019 20.44 20.49 20.43 20.43 1,626 -0.38(-1.82%)
Mar 18, 2019 20.81 20.81 20.81 20.81 828 +0.05(+0.23%)
Mar 15, 2019 20.57 20.76 20.57 20.76 3,383 +0.38(+1.86%)
Mar 14, 2019 20.38 20.38 20.38 20.38 232 +0.11(+0.56%)
Mar 13, 2019 20.34 20.34 20.27 20.27 814 -0.20(-1.00%)
Mar 12, 2019 20.27 20.47 20.27 20.47 832 +0.20(+1.01%)
Mar 11, 2019 20.27 20.27 20.27 5 +0.00(+0.00%)
Mar 08, 2019 20.27 20.27 20.27 20.27 212 +0.00(+0.00%)
Mar 07, 2019 20.27 20.27 20.27 145 +0.00(+0.00%)
Mar 06, 2019 20.27 20.27 20.27 20.27 307 +0.00(+0.00%)
Mar 05, 2019 20.27 20.31 20.27 20.27 2,214 +0.00(+0.00%)
Mar 04, 2019 20.27 20.27 20.27 43 +0.00(+0.00%)
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.