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 (%)
Jul 31, 2020 14.10 14.10 14.10 14.10 100 -0.05(-0.35%)
Jul 30, 2020 14.15 14.15 14.15 49 +0.00(+0.00%)
Jul 29, 2020 14.30 14.30 14.15 14.15 5,541 -0.18(-1.26%)
Jul 28, 2020 14.33 14.33 14.33 75 +0.00(+0.00%)
Jul 27, 2020 14.33 14.33 14.33 14.33 111 +0.06(+0.42%)
Jul 24, 2020 14.45 14.61 14.25 14.27 1,900 -0.18(-1.25%)
Jul 23, 2020 14.99 14.99 14.45 14.45 875 -0.10(-0.69%)
Jul 22, 2020 14.68 14.68 14.55 14.55 495 -0.14(-0.94%)
Jul 21, 2020 14.69 14.69 14.69 14.69 1,001 -0.03(-0.22%)
Jul 20, 2020 14.86 14.86 14.72 14.72 779 +0.19(+1.31%)
Jul 17, 2020 14.53 14.53 14.53 4 +0.00(+0.00%)
Jul 16, 2020 14.53 14.53 14.53 14.53 201 +0.00(+0.00%)
Jul 15, 2020 14.42 14.53 14.25 14.53 936 -0.27(-1.82%)
Jul 14, 2020 14.80 14.80 14.80 14.80 314 +0.62(+4.34%)
Jul 13, 2020 14.19 14.19 14.19 14.19 606 +0.29(+2.05%)
Jul 10, 2020 13.90 13.90 13.90 284 +0.00(+0.00%)
Jul 09, 2020 14.21 14.47 13.90 13.90 1,379 -0.39(-2.72%)
Jul 08, 2020 14.34 14.34 14.22 14.29 1,943 -0.10(-0.71%)
Jul 07, 2020 14.39 14.39 14.39 2 +0.00(+0.00%)
Jul 06, 2020 14.75 14.75 14.39 14.39 1,273 -0.75(-4.95%)
Jul 02, 2020 15.14 15.14 15.14 15.14 300 +0.29(+1.96%)
Jul 01, 2020 14.89 14.99 14.81 14.85 3,676 +0.75(+5.31%)
Jun 30, 2020 14.31 14.31 14.10 14.10 4,384 -0.22(-1.54%)
Jun 29, 2020 14.35 14.54 14.31 14.32 1,672 +0.12(+0.85%)
Jun 26, 2020 14.61 14.73 14.20 14.20 1,700 -0.37(-2.55%)
Jun 25, 2020 14.57 14.57 14.57 8 +0.00(+0.00%)
Jun 24, 2020 14.61 14.61 14.57 14.57 438 +0.31(+2.18%)
Jun 23, 2020 14.54 14.55 14.25 14.26 5,281 +0.01(+0.07%)
Jun 22, 2020 14.50 14.50 14.25 14.25 4,165 -0.75(-5.00%)
Jun 19, 2020 14.41 15.00 14.35 15.00 4,200 +0.84(+5.93%)
Jun 18, 2020 14.34 14.79 14.16 14.16 1,290 -0.28(-1.94%)
Jun 17, 2020 15.57 15.57 14.36 14.44 2,903 -0.18(-1.20%)
Jun 16, 2020 14.75 14.75 14.37 14.62 1,725 +0.30(+2.13%)
Jun 15, 2020 14.05 14.31 14.05 14.31 1,599 +0.71(+5.22%)
Jun 12, 2020 13.60 13.60 13.60 30 +0.00(+0.00%)
Jun 11, 2020 14.15 14.48 13.49 13.60 57,297 -0.77(-5.36%)
Jun 10, 2020 14.61 14.64 14.25 14.37 20,499 -0.24(-1.66%)
Jun 09, 2020 14.89 15.00 14.47 14.61 21,950 -0.28(-1.86%)
Jun 08, 2020 14.43 15.45 14.30 14.89 117,254 +0.59(+4.13%)
Jun 05, 2020 14.47 14.47 14.30 14.30 500 +0.70(+5.15%)
Jun 04, 2020 13.60 13.60 13.49 13.60 11,605 +0.00(+0.00%)
Jun 03, 2020 13.62 13.62 13.35 13.60 511 +0.55(+4.21%)
Jun 02, 2020 13.05 13.05 13.05 13.05 474 -0.25(-1.88%)
Jun 01, 2020 13.00 13.73 13.00 13.30 4,329 +0.30(+2.31%)
May 29, 2020 13.09 13.75 12.92 13.00 17,300 +0.01(+0.08%)
May 28, 2020 14.00 14.00 12.99 12.99 19,263 -0.61(-4.49%)
May 27, 2020 13.50 13.60 12.91 13.60 13,191 +0.72(+5.59%)
May 26, 2020 13.00 13.15 12.50 12.88 18,313 -0.05(-0.39%)
May 22, 2020 12.93 12.93 12.93 12.93 100 +0.62(+5.04%)
May 21, 2020 12.59 13.00 12.31 12.31 2,272 -0.49(-3.83%)
May 20, 2020 12.50 12.80 12.50 12.80 6,999 +0.52(+4.23%)
May 19, 2020 12.75 12.76 12.28 12.28 9,422 -0.57(-4.43%)
May 18, 2020 12.98 13.80 12.75 12.85 53,822 +0.64(+5.24%)
May 15, 2020 13.00 13.00 12.21 12.21 2,600 +0.05(+0.41%)
May 14, 2020 12.16 12.16 12.16 42 +0.00(+0.00%)
May 13, 2020 13.25 13.30 12.16 12.16 1,183 -1.46(-10.72%)
May 12, 2020 14.40 14.48 13.62 13.62 694 +0.09(+0.67%)
May 11, 2020 13.30 14.25 13.26 13.53 4,935 -0.46(-3.29%)
May 07, 2020 13.99 13.99 13.99 0 +0.00(+0.00%)
May 06, 2020 13.99 13.99 13.99 103 +0.00(+0.00%)
May 05, 2020 13.99 13.99 13.99 144 +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.