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 (%)
Mar 31, 2021 21.28 21.28 21.28 0 +0.10(+0.47%)
Mar 30, 2021 21.02 21.48 21.00 21.18 1,435 +0.05(+0.24%)
Mar 29, 2021 21.04 21.20 20.62 21.13 98,334 +0.16(+0.76%)
Mar 26, 2021 21.05 21.05 20.72 20.97 2,700 +0.27(+1.30%)
Mar 25, 2021 21.02 21.02 20.69 20.70 916 +0.02(+0.07%)
Mar 24, 2021 20.67 20.68 20.64 20.68 2,182 +0.07(+0.36%)
Mar 23, 2021 20.57 20.80 20.57 20.61 21,133 +0.06(+0.29%)
Mar 22, 2021 20.66 20.76 20.52 20.55 15,189 -0.07(-0.34%)
Mar 19, 2021 21.85 21.85 20.51 20.62 8,600 +0.21(+1.03%)
Mar 18, 2021 20.91 20.91 20.41 20.41 3,337 -0.36(-1.73%)
Mar 17, 2021 20.84 21.84 20.69 20.77 7,410 -0.14(-0.67%)
Mar 16, 2021 20.53 20.95 20.50 20.91 3,925 +0.36(+1.75%)
Mar 15, 2021 20.49 20.72 20.40 20.55 7,879 +0.10(+0.49%)
Mar 12, 2021 20.43 20.72 20.41 20.45 6,200 +0.04(+0.20%)
Mar 11, 2021 20.52 20.57 20.30 20.41 9,629 -0.95(-4.45%)
Mar 10, 2021 20.07 21.36 20.07 21.36 14,079 +0.88(+4.30%)
Mar 09, 2021 20.60 20.60 20.41 20.48 4,868 -0.16(-0.78%)
Mar 08, 2021 20.73 20.75 20.39 20.64 9,208 +0.19(+0.93%)
Mar 05, 2021 20.75 20.75 20.45 20.45 1,000 -0.12(-0.59%)
Mar 04, 2021 20.57 20.57 20.57 154 +0.00(+0.00%)
Mar 03, 2021 20.07 20.57 20.05 20.57 991 +0.46(+2.30%)
Mar 02, 2021 20.11 20.11 20.11 90 +0.00(+0.00%)
Mar 01, 2021 20.11 20.11 20.04 20.11 1,134 -0.01(-0.05%)
Feb 26, 2021 20.00 20.12 20.00 20.12 700 +0.12(+0.60%)
Feb 25, 2021 20.04 20.04 19.88 20.00 1,368 -0.01(-0.05%)
Feb 24, 2021 19.94 20.50 19.94 20.01 13,144 +0.30(+1.52%)
Feb 23, 2021 19.70 19.71 19.35 19.71 5,040 -0.12(-0.61%)
Feb 22, 2021 19.44 19.88 19.35 19.83 13,421 -0.10(-0.48%)
Feb 19, 2021 19.35 19.93 19.35 19.93 5,800 +0.14(+0.68%)
Feb 18, 2021 19.65 19.79 19.57 19.79 1,113 +0.38(+1.94%)
Feb 17, 2021 19.41 19.41 19.41 13 +0.00(+0.00%)
Feb 16, 2021 19.35 19.41 19.32 19.41 2,098 +0.11(+0.56%)
Feb 12, 2021 19.30 19.30 19.30 19.30 200 -0.05(-0.23%)
Feb 11, 2021 19.34 19.37 19.25 19.35 2,993 +0.13(+0.68%)
Feb 10, 2021 19.22 19.22 19.22 19.22 530 -0.03(-0.17%)
Feb 09, 2021 19.12 19.25 19.12 19.25 2,706 +0.14(+0.75%)
Feb 08, 2021 19.13 19.13 19.11 19.11 686 -0.14(-0.73%)
Feb 05, 2021 19.00 19.36 19.00 19.25 4,600 +0.30(+1.56%)
Feb 04, 2021 18.87 19.00 18.86 18.95 1,834 -0.05(-0.24%)
Feb 03, 2021 18.82 19.03 18.82 19.00 1,634 +0.17(+0.90%)
Feb 02, 2021 18.61 18.83 18.61 18.83 698 +0.30(+1.62%)
Feb 01, 2021 18.80 18.84 18.53 18.53 1,878 -0.03(-0.16%)
Jan 29, 2021 18.45 18.80 18.45 18.56 7,000 -0.29(-1.54%)
Jan 28, 2021 18.85 18.85 18.85 18.85 1,419 +0.07(+0.37%)
Jan 27, 2021 19.00 19.00 18.76 18.78 884 -0.49(-2.54%)
Jan 26, 2021 18.99 19.27 18.99 19.27 1,922 +0.27(+1.42%)
Jan 25, 2021 18.82 19.00 18.76 19.00 5,089 +0.20(+1.06%)
Jan 22, 2021 19.08 19.49 18.80 18.80 15,600 -0.20(-1.05%)
Jan 21, 2021 19.00 19.00 19.00 19.00 1,273 +0.00(+0.00%)
Jan 20, 2021 19.00 19.00 19.00 19.00 249 -0.25(-1.30%)
Jan 19, 2021 19.11 19.25 19.11 19.25 2,032 +0.44(+2.33%)
Jan 15, 2021 19.11 19.11 18.81 18.81 600 -0.26(-1.36%)
Jan 14, 2021 18.81 19.07 18.81 19.07 1,914 +0.26(+1.38%)
Jan 13, 2021 18.82 18.82 18.81 18.81 820 +0.11(+0.59%)
Jan 12, 2021 18.71 18.71 18.70 18.70 574 -0.11(-0.58%)
Jan 11, 2021 18.51 18.82 18.51 18.81 1,227 +0.34(+1.84%)
Jan 08, 2021 18.99 19.01 18.47 18.47 2,000 -0.62(-3.25%)
Jan 07, 2021 18.31 19.09 18.31 19.09 2,917 +0.69(+3.75%)
Jan 06, 2021 17.93 18.41 17.93 18.40 3,501 +0.80(+4.55%)
Jan 05, 2021 17.26 17.60 17.26 17.60 481 +0.09(+0.51%)
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.