Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018		19.16	19.16	19.16	0	+0.03(+0.14%)
May 30, 2018	19.17	19.70	19.04	19.14	5,168	-0.14(-0.72%)
May 29, 2018	19.41	19.41	18.44	19.28	6,020	-0.37(-1.88%)
May 24, 2018		19.65	19.65	19.65	0	+0.23(+1.19%)
May 22, 2018		19.41	19.41	19.41	56	-0.09(-0.47%)
May 21, 2018	19.36	19.51	17.56	19.51	3,738	-0.14(-0.71%)
May 18, 2018	19.38	19.65	19.37	19.65	746	+0.28(+1.43%)
May 16, 2018		19.37	19.37	19.37	150	-0.19(-0.99%)
May 15, 2018	19.51	19.56	19.51	19.56	1,604	+0.06(+0.28%)
May 10, 2018		19.51	19.51	19.51	0	+0.00(+0.00%)
May 09, 2018	19.51	19.51	19.51	19.51	2,134	-0.10(-0.50%)
May 08, 2018	19.70	19.70	19.60	19.60	562	-0.08(-0.42%)
May 07, 2018	19.55	19.69	19.55	19.69	897	+0.06(+0.30%)
May 03, 2018		19.63	19.63	19.63	33	+0.03(+0.14%)
May 02, 2018	19.69	19.69	19.60	19.60	5,920	-0.27(-1.34%)
May 01, 2018	19.58	19.87	19.58	19.87	458	+0.22(+1.13%)
Apr 30, 2018	19.65	19.65	19.65	19.65	789	-0.00(-0.00%)
Apr 27, 2018	19.65	19.65	19.65	19.65	263	-0.22(-1.11%)
Apr 25, 2018		19.87	19.87	19.87	309	+0.02(+0.09%)
Apr 24, 2018	19.46	19.88	19.46	19.85	3,235	+0.38(+1.94%)
Apr 23, 2018	19.47	19.47	19.47	19.47	306	+0.01(+0.05%)
Apr 19, 2018		19.46	19.46	19.46	62	+0.05(+0.24%)
Apr 18, 2018	19.41	19.41	19.41	19.41	412	-0.05(-0.24%)
Apr 17, 2018	19.46	19.46	19.46	19.46	4,873	-0.24(-1.22%)
Apr 12, 2018		19.70	19.70	19.70	30	+0.33(+1.72%)
Apr 11, 2018	19.37	19.37	19.37	19.37	363	-0.13(-0.65%)
Apr 10, 2018	19.37	19.49	19.37	19.49	216	+0.02(+0.08%)
Apr 09, 2018	19.48	19.48	19.48	19.48	216	+0.11(+0.56%)
Apr 06, 2018	19.37	19.38	19.37	19.37	1,308	+0.00(+0.00%)
Apr 05, 2018	19.45	19.45	19.36	19.37	4,031	+0.00(+0.00%)
Apr 03, 2018		19.37	19.37	19.37	34	-0.32(-1.64%)
Apr 02, 2018	19.41	19.85	19.38	19.69	20,785	+0.26(+1.33%)
Mar 29, 2018		19.43	19.43	19.43	0	-0.16(-0.80%)
Mar 28, 2018	19.59	19.59	19.59	19.59	174	+0.27(+1.41%)
Mar 27, 2018	19.32	19.32	19.32	19.32	541	-0.03(-0.17%)
Mar 26, 2018	19.41	19.41	19.32	19.35	15,359	-0.16(-0.81%)
Mar 23, 2018	19.47	19.51	19.46	19.51	8,741	-0.05(-0.24%)
Mar 22, 2018	19.56	19.65	19.50	19.55	29,444	-0.18(-0.94%)
Mar 20, 2018		19.74	19.74	19.74	84	-0.37(-1.84%)
Mar 16, 2018		20.11	20.11	20.11	0	+0.51(+2.59%)
Mar 15, 2018	19.50	19.60	19.46	19.60	2,186	+0.09(+0.47%)
Mar 13, 2018		19.51	19.51	19.51	3	-0.05(-0.24%)
Mar 12, 2018	19.55	19.55	19.54	19.55	2,862	+0.00(+0.00%)
Mar 09, 2018	19.56	19.71	19.53	19.55	2,163	-0.12(-0.61%)
Mar 07, 2018		19.67	19.67	19.67	369	-0.28(-1.38%)
Mar 06, 2018	19.97	19.97	19.95	19.95	2,604	-0.05(-0.23%)
Mar 05, 2018	19.40	20.00	19.40	20.00	478	+0.60(+3.08%)
Mar 01, 2018		19.40	19.40	19.40	44	-0.60(-2.99%)
Feb 28, 2018	19.68	20.00	19.68	20.00	907	+0.45(+2.30%)
Feb 27, 2018	19.42	19.54	19.42	19.54	463	+0.00(+0.00%)
Feb 26, 2018	19.54	19.54	19.35	19.54	2,188	+0.09(+0.45%)
Feb 22, 2018		19.46	19.46	19.46	28	-0.25(-1.25%)
Feb 20, 2018		19.70	19.70	19.70	0	-0.03(-0.15%)
Feb 14, 2018		19.73	19.73	19.73	0	-0.49(-2.43%)
Feb 13, 2018		20.23	19.66	20.23	1,851	+0.57(+2.90%)
Feb 12, 2018	19.66	19.66	19.63	19.66	2,270	+0.00(+0.00%)
Feb 09, 2018	19.66	19.66	19.66	19.66	482	+0.00(+0.00%)
Feb 08, 2018	19.65	19.74	19.65	19.66	3,020	-0.24(-1.21%)
Feb 07, 2018	19.76	19.90	19.63	19.90	608	+0.26(+1.32%)
Feb 06, 2018	20.13	20.13	19.63	19.64	648	-0.59(-2.91%)
Feb 05, 2018	20.22	20.23	20.22	20.23	1,132	+0.46(+2.33%)
Feb 02, 2018	19.50	20.00	19.50	19.77	7,299	-0.44(-2.18%)
Feb 01, 2018	20.00	20.21	20.00	20.21	6,790	+0.21(+1.06%)
Jan 31, 2018	20.00	20.00	20.00	20.00	380	+0.14(+0.69%)
Jan 30, 2018		19.87	19.86	19.86	9,016	-0.00(-0.00%)
Jan 29, 2018	19.86	19.86	19.86	19.86	895	-0.03(-0.16%)
Jan 26, 2018	19.86	19.89	19.86	19.89	824	-0.06(-0.30%)
Jan 25, 2018	19.95	19.95	19.95	19.95	190	-0.03(-0.17%)
Jan 19, 2018		19.98	19.98	19.98	27	+0.05(+0.28%)
Jan 18, 2018	19.81	20.00	19.81	19.93	1,455	+0.16(+0.83%)
Jan 17, 2018	19.77	19.77	19.72	19.77	3,708	+0.02(+0.09%)
Jan 16, 2018	19.66	19.75	19.66	19.75	589	+0.21(+1.06%)
Jan 12, 2018		19.54	19.54	19.54	0	-0.54(-2.68%)
Jan 11, 2018	20.08	20.08	20.08	20.08	153	+0.77(+4.00%)
Jan 10, 2018	19.31	19.31	19.31	19.31	328	-0.46(-2.32%)
Jan 09, 2018	19.76	19.76	19.76	19.76	653	-0.00(-0.01%)
Jan 08, 2018	19.77	19.80	19.77	19.77	7,624	-0.02(-0.10%)
Jan 05, 2018	19.78	19.79	19.78	19.79	1,194	+0.02(+0.10%)
Jan 03, 2018		19.77	19.77	19.77	5	+0.59(+3.07%)
Jan 02, 2018	20.18	20.13	19.18	19.18	2,487	-0.96(-4.75%)
Dec 29, 2017		20.13	20.13	20.13	0	+0.26(+1.30%)
Dec 28, 2017	20.12	20.12	19.88	19.88	397	+0.29(+1.50%)
Dec 27, 2017	19.58	20.18	19.53	19.58	8,023	+0.30(+1.57%)
Dec 26, 2017	19.37	19.37	19.28	19.28	763	-0.49(-2.46%)
Dec 22, 2017	19.14	19.77	19.14	19.77	933	+0.14(+0.70%)
Dec 21, 2017	19.76	19.77	19.63	19.63	5,118	+0.51(+2.64%)
Dec 20, 2017	19.08	19.21	19.08	19.12	4,334	-0.17(-0.86%)
Dec 18, 2017		19.29	19.29	19.29	22	-0.34(-1.73%)
Dec 15, 2017	19.63	19.63	19.63	19.63	937	-0.37(-1.84%)
Dec 14, 2017	19.70	20.00	19.70	20.00	507	-0.35(-1.72%)
Dec 13, 2017	20.27	20.34	20.27	20.34	563	+0.05(+0.23%)
Dec 12, 2017	20.34	20.34	20.30	20.30	789	-0.05(-0.23%)
Dec 11, 2017	20.34	20.34	20.02	20.34	1,644	+0.99(+5.10%)
Dec 08, 2017	19.35	19.38	19.35	19.36	1,388	+0.01(+0.05%)
Dec 07, 2017	19.11	19.36	19.11	19.35	1,772	+0.24(+1.26%)
Dec 06, 2017	19.11	19.11	19.11	19.11	774	-0.09(-0.49%)
Dec 01, 2017		19.20	19.20	19.20	114	+0.46(+2.44%)
Nov 29, 2017		18.74	18.74	18.74	9	-0.02(-0.10%)
Nov 28, 2017	18.79	18.79	18.76	18.76	1,373	+0.02(+0.10%)
Nov 27, 2017	18.74	18.74	18.74	18.74	168	-0.46(-2.38%)
Nov 24, 2017	19.20	19.20	18.97	19.20	975	+0.04(+0.19%)
Nov 22, 2017	19.08	19.20	19.02	19.17	3,634	+0.19(+1.01%)
Nov 21, 2017	18.97	18.97	18.97	18.97	212	+0.00(+0.00%)
Nov 20, 2017	18.97	18.97	18.97	18.97	6,272	-0.09(-0.48%)
Nov 17, 2017	19.06	19.06	19.06	19.06	27,472	+0.09(+0.45%)
Nov 16, 2017	18.98	18.98	18.98	18.98	1,137	+0.19(+1.00%)
Nov 15, 2017	18.79	18.79	18.79	18.79	129	-0.02(-0.12%)
Nov 14, 2017	18.81	18.81	18.81	18.81	164	-0.21(-1.08%)
Nov 13, 2017	18.74	19.02	18.74	19.02	57,855	+0.22(+1.17%)
Nov 10, 2017	18.97	18.97	18.80	18.80	5,608	+0.02(+0.10%)
Nov 09, 2017	18.78	18.78	18.77	18.78	426	-0.07(-0.35%)
Nov 07, 2017		18.85	18.85	18.85	16	+0.10(+0.55%)
Nov 06, 2017	18.79	18.79	18.74	18.74	1,289	-0.05(-0.24%)
Nov 03, 2017	19.09	19.09	18.74	18.79	2,131	+0.05(+0.24%)
Nov 02, 2017	18.97	18.97	18.74	18.74	3,385	-0.23(-1.20%)
Nov 01, 2017	18.73	18.97	18.73	18.97	1,606	+0.46(+2.47%)
Oct 31, 2017	18.65	18.65	18.49	18.52	1,493	-0.15(-0.78%)
Oct 30, 2017	18.74	18.74	18.66	18.66	496	-0.36(-1.87%)
Oct 27, 2017	18.76	19.02	18.76	19.02	1,381	+0.50(+2.71%)
Oct 26, 2017	18.47	18.52	18.42	18.52	2,319	-0.05(-0.25%)
Oct 25, 2017	18.56	18.56	18.56	18.56	2,222	-0.47(-2.45%)
Oct 24, 2017	18.89	19.20	18.89	19.03	2,443	+0.10(+0.53%)
Oct 23, 2017	18.74	19.17	18.61	18.93	2,774	+0.20(+1.05%)
Oct 20, 2017	18.96	18.96	18.71	18.73	3,418	-0.24(-1.28%)
Oct 19, 2017	18.97	18.97	18.97	18.97	807	+0.14(+0.73%)
Oct 18, 2017	18.71	18.94	18.65	18.84	16,856	+0.12(+0.63%)
Oct 17, 2017	18.29	18.72	18.29	18.72	13,149	+0.40(+2.20%)
Oct 13, 2017		18.31	18.31	18.31	0	+0.00(+0.00%)
Oct 12, 2017	18.31	18.31	18.31	18.31	1,637	+0.03(+0.15%)
Oct 11, 2017	18.29	18.29	18.26	18.29	5,309	-0.37(-1.96%)
Oct 10, 2017	18.74	18.97	18.48	18.65	12,712	-0.63(-3.27%)
Oct 09, 2017	18.43	19.86	17.83	19.28	8,114	+0.77(+4.15%)
Oct 06, 2017	18.20	18.20	18.15	18.52	6,350	+0.00(+0.00%)
Oct 05, 2017	18.20	18.52	18.20	18.52	6,677	+0.39(+2.15%)
Oct 04, 2017	18.12	18.24	17.87	18.13	3,459	+0.00(+0.02%)
Oct 03, 2017	18.25	18.29	17.86	18.12	9,265	+0.05(+0.27%)
Oct 02, 2017	19.03	19.03	17.43	18.07	5,220	-0.08(-0.42%)
Sep 29, 2017	17.01	18.45	16.98	18.15	13,625	+1.23(+7.30%)
Sep 28, 2017	17.03	17.03	16.55	16.92	4,778	+0.09(+0.54%)
Sep 27, 2017	16.73	16.88	16.44	16.82	9,901	-0.34(-1.97%)
Sep 26, 2017	16.71	17.16	16.17	17.16	3,616	+0.46(+2.74%)
Sep 25, 2017	16.37	16.71	16.37	16.71	1,476	+0.16(+0.99%)
Sep 22, 2017	16.72	16.72	16.38	16.54	1,107	-0.01(-0.05%)
Sep 21, 2017	16.69	16.69	16.35	16.55	5,842	+0.09(+0.56%)
Sep 20, 2017	16.46	16.46	16.28	16.46	2,034	-0.27(-1.64%)
Sep 19, 2017	16.68	16.73	16.59	16.73	5,311	+0.41(+2.52%)
Sep 18, 2017	16.23	16.69	16.23	16.32	3,541	+0.18(+1.13%)
Sep 15, 2017	16.78	17.33	16.14	16.14	13,290	-1.23(-7.10%)
Sep 14, 2017	17.13	17.37	16.92	17.37	6,082	+0.34(+1.99%)
Sep 13, 2017	16.53	17.03	16.53	17.03	955	+0.60(+3.65%)
Sep 12, 2017	16.40	16.98	16.17	16.43	8,612	+0.04(+0.22%)
Sep 11, 2017	16.85	16.85	15.72	16.40	697	-0.41(-2.43%)
Sep 08, 2017	16.84	16.84	15.98	16.81	1,986	+0.00(+0.00%)
Sep 07, 2017	16.84	16.84	16.81	16.81	282	+0.50(+3.06%)
Sep 05, 2017		16.31	16.31	16.31	369	-0.05(-0.28%)
Sep 01, 2017	16.15	16.72	15.90	16.35	4,948	+0.45(+2.86%)
Aug 31, 2017	15.90	15.90	15.90	15.90	452	-0.32(-1.96%)
Aug 30, 2017		16.22	15.90	16.22	1,335	+0.32(+2.00%)
Aug 29, 2017	16.04	16.04	15.90	15.90	661	+0.00(+0.00%)
Aug 28, 2017	15.90	17.26	15.90	15.90	1,922	+0.19(+1.23%)
Aug 25, 2017	15.71	15.71	15.71	15.71	243	-0.19(-1.22%)
Aug 23, 2017		15.90	15.90	15.90	8	-0.68(-4.11%)
Aug 22, 2017	16.58	16.61	16.02	16.58	10,574	-0.02(-0.11%)
Aug 21, 2017	16.58	16.63	16.58	16.60	4,194	-0.62(-3.59%)
Aug 18, 2017	17.25	17.26	17.22	17.22	1,030	+0.05(+0.32%)
Aug 17, 2017	17.25	17.25	17.16	17.16	730	-0.10(-0.58%)
Aug 16, 2017	17.49	17.49	17.26	17.26	5,930	+0.00(+0.00%)
Aug 15, 2017	17.26	17.26	17.26	17.26	2,753	+0.00(+0.00%)
Aug 11, 2017		17.26	17.26	17.26	0	+0.00(+0.00%)
Aug 09, 2017		17.26	17.26	17.26	0	+0.05(+0.32%)
Aug 04, 2017		17.21	17.21	17.21	0	-0.37(-2.12%)
Aug 03, 2017	17.58	17.58	17.58	17.58	190	-0.26(-1.48%)
Aug 02, 2017	16.54	17.84	16.54	17.84	2,489	+0.26(+1.50%)
Aug 01, 2017	16.96	17.58	16.96	17.58	1,013	+0.01(+0.05%)
Jul 31, 2017	17.63	17.63	17.57	17.57	700	-0.01(-0.05%)
Jul 28, 2017	17.61	17.61	17.58	17.58	584	-0.00(-0.00%)
Jul 27, 2017	17.58	17.60	17.58	17.58	559	+0.00(+0.00%)
Jul 25, 2017		17.58	17.58	17.58	0	-0.42(-2.32%)
Jul 24, 2017	17.72	18.00	17.72	18.00	1,234	+0.42(+2.38%)
Jul 21, 2017	17.72	17.72	17.40	17.58	17,272	+0.71(+4.20%)
Jul 18, 2017		16.87	16.87	16.87	28	+0.00(+0.00%)
Jul 17, 2017	16.87	16.87	16.87	16.87	447	-0.43(-2.47%)
Jul 13, 2017		17.30	17.30	17.30	2	+0.00(+0.00%)
Jul 12, 2017	17.30	17.30	17.30	17.30	552	+0.01(+0.05%)
Jul 11, 2017	17.29	17.29	17.29	17.29	292	-0.30(-1.70%)
Jul 07, 2017		17.59	17.59	17.59	70	-0.07(-0.41%)
Jul 06, 2017	17.66	17.66	17.66	17.66	588	+0.14(+0.78%)
Jul 05, 2017	17.29	17.53	17.29	17.52	1,097	+0.23(+1.36%)
Jul 03, 2017	17.53	17.53	17.26	17.29	2,888	+0.03(+0.16%)
Jun 30, 2017	17.26	17.26	17.26	17.26	831	-0.30(-1.71%)
Jun 29, 2017	17.26	17.81	16.90	17.56	13,700	+0.53(+3.09%)
Jun 28, 2017	17.25	17.25	16.94	17.03	3,948	+0.00(+0.00%)
Jun 22, 2017		17.03	17.03	17.03	0	+0.10(+0.62%)
Jun 21, 2017	16.90	16.93	16.90	16.93	2,311	-0.20(-1.19%)
Jun 20, 2017	17.03	17.13	17.03	17.13	927	+0.08(+0.49%)
Jun 19, 2017	17.03	17.26	17.03	17.05	1,807	+0.05(+0.28%)
Jun 16, 2017	17.18	17.18	17.00	17.00	2,693	-0.24(-1.39%)
Jun 15, 2017	17.24	17.24	17.24	17.24	1,917	+0.00(+0.00%)
Jun 14, 2017	16.69	17.24	16.69	17.24	1,116	+0.32(+1.88%)
Jun 13, 2017	17.13	17.13	16.70	16.93	2,369	-0.14(-0.79%)
Jun 12, 2017	17.06	17.06	17.06	17.06	751	+0.00(+0.00%)
Jun 09, 2017	17.06	17.06	17.06	17.06	547	+0.36(+2.16%)
Jun 06, 2017		16.70	16.70	16.70	78	+0.00(+0.00%)
Jun 05, 2017	16.77	16.77	16.65	16.70	3,585	-0.09(-0.54%)

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.

Fauquier Bankshares (NQ: FBSS )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Fauquier Bankshares (NQ: FBSS )

Historical Prices

Sections

Services

Malvern Daily Record