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 -0.82(-3.89%)
Mar 10, 2021 19.95 21.23 19.95 21.23 14,161 +0.87(+4.30%)
Mar 09, 2021 20.48 20.48 20.29 20.36 4,896 -0.16(-0.78%)
Mar 08, 2021 20.61 20.63 20.27 20.52 9,262 +0.19(+0.93%)
Mar 05, 2021 20.63 20.63 20.33 20.33 1,005 -0.12(-0.59%)
Mar 04, 2021 20.45 20.45 20.45 154 +0.00(+0.00%)
Mar 03, 2021 19.95 20.45 19.93 20.45 996 +0.46(+2.30%)
Mar 02, 2021 19.99 19.99 19.99 90 +0.00(+0.00%)
Mar 01, 2021 19.99 19.99 19.92 19.99 1,140 -0.01(-0.05%)
Feb 26, 2021 19.88 20.00 19.88 20.00 704 +0.12(+0.60%)
Feb 25, 2021 19.92 19.92 19.76 19.88 1,376 -0.01(-0.05%)
Feb 24, 2021 19.82 20.38 19.82 19.89 13,221 +0.30(+1.52%)
Feb 23, 2021 19.58 19.59 19.24 19.59 5,069 -0.12(-0.61%)
Feb 22, 2021 19.33 19.76 19.24 19.71 13,500 -0.09(-0.48%)
Feb 19, 2021 19.24 19.81 19.24 19.81 5,834 +0.13(+0.68%)
Feb 18, 2021 19.54 19.67 19.46 19.67 1,119 +0.37(+1.94%)
Feb 17, 2021 19.30 19.30 19.30 13 +0.00(+0.00%)
Feb 16, 2021 19.24 19.30 19.21 19.30 2,110 +0.11(+0.56%)
Feb 12, 2021 19.19 19.19 19.19 19.19 201 -0.04(-0.23%)
Feb 11, 2021 19.22 19.26 19.14 19.24 3,010 +0.13(+0.68%)
Feb 10, 2021 19.11 19.11 19.11 19.11 533 -0.03(-0.17%)
Feb 09, 2021 19.01 19.14 19.01 19.14 2,721 +0.14(+0.75%)
Feb 08, 2021 19.02 19.02 19.00 19.00 690 -0.14(-0.73%)
Feb 05, 2021 18.89 19.25 18.89 19.14 4,627 +0.29(+1.56%)
Feb 04, 2021 18.76 18.89 18.75 18.84 1,844 -0.04(-0.24%)
Feb 03, 2021 18.71 18.92 18.71 18.89 1,643 +0.17(+0.90%)
Feb 02, 2021 18.50 18.72 18.50 18.72 702 +0.30(+1.62%)
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.