Fauquier Bankshares (NQ: FBSS )

18.78 USD -0.49 (-2.54%)
Official Closing Price Updated: 4:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 17.51 17.51 17.26 17.51 1,638 +0.13(+0.75%)
Dec 31, 2020 17.38 17.38 17.38 8,252 -0.02(-0.11%)
Dec 30, 2020 17.40 17.45 17.31 17.40 8,252 -0.06(-0.34%)
Dec 29, 2020 17.26 17.46 17.20 17.46 12,457 +0.21(+1.22%)
Dec 28, 2020 17.34 17.42 17.25 17.25 15,209 -0.01(-0.08%)
Dec 24, 2020 17.20 17.30 17.20 17.26 9,800 +0.05(+0.31%)
Dec 23, 2020 17.10 17.28 17.10 17.21 15,711 -0.04(-0.20%)
Dec 22, 2020 17.25 17.25 17.25 183 +0.00(+0.00%)
Dec 21, 2020 17.25 17.25 17.13 17.25 455 +0.15(+0.85%)
Dec 18, 2020 17.25 17.25 17.10 17.10 4,500 -0.30(-1.72%)
Dec 17, 2020 17.13 17.40 17.13 17.40 1,540 +0.20(+1.16%)
Dec 16, 2020 17.18 17.20 17.18 17.20 1,534 -0.14(-0.81%)
Dec 15, 2020 17.38 17.38 17.15 17.34 3,138 +0.03(+0.17%)
Dec 14, 2020 17.35 17.38 17.05 17.31 9,523 -0.04(-0.20%)
Dec 11, 2020 17.34 17.34 17.34 17.34 300 -0.29(-1.67%)
Dec 10, 2020 17.64 17.64 17.64 17.64 611 +0.03(+0.17%)
Dec 09, 2020 17.50 17.61 17.46 17.61 2,417 +0.11(+0.63%)
Dec 08, 2020 17.50 17.50 17.50 4 +0.00(+0.00%)
Dec 07, 2020 17.61 17.65 17.50 17.50 5,013 -0.05(-0.28%)
Dec 04, 2020 17.45 17.63 17.40 17.55 16,500 +0.15(+0.86%)
Dec 03, 2020 17.40 17.40 17.40 17.40 647 +0.08(+0.46%)
Dec 02, 2020 17.40 17.40 17.32 17.32 679 -0.13(-0.74%)
Dec 01, 2020 17.45 17.45 17.45 17.45 477 +0.25(+1.45%)
Nov 30, 2020 17.00 17.21 17.00 17.20 1,101 -0.07(-0.39%)
Nov 27, 2020 17.27 17.27 17.27 17.27 100 +0.50(+2.97%)
Nov 25, 2020 16.60 17.30 16.30 16.77 6,900 +0.17(+1.02%)
Nov 24, 2020 16.53 16.79 16.53 16.60 26,816 +0.27(+1.68%)
Nov 23, 2020 16.50 16.64 16.33 16.33 4,197 +0.22(+1.34%)
Nov 20, 2020 16.10 16.40 16.10 16.11 9,400 +0.03(+0.18%)
Nov 19, 2020 15.96 16.10 15.96 16.08 4,372 +0.27(+1.71%)
Nov 18, 2020 15.99 16.05 15.79 15.81 7,416 +0.03(+0.19%)
Nov 17, 2020 15.78 15.78 15.78 15.78 409 -0.22(-1.38%)
Nov 16, 2020 16.00 16.16 16.00 16.00 20,536 +0.12(+0.76%)
Nov 13, 2020 15.99 16.00 15.83 15.88 3,900 -0.07(-0.47%)
Nov 12, 2020 15.95 15.96 15.94 15.96 2,668 -0.02(-0.13%)
Nov 11, 2020 16.16 16.16 15.90 15.97 12,314 +0.20(+1.24%)
Nov 10, 2020 15.66 16.31 15.66 15.78 11,153 -0.26(-1.62%)
Nov 09, 2020 16.00 16.46 15.83 16.04 12,874 +0.38(+2.43%)
Nov 06, 2020 15.50 15.72 15.45 15.66 9,800 -0.06(-0.38%)
Nov 05, 2020 15.66 15.72 15.66 15.72 2,119 +0.06(+0.38%)
Nov 04, 2020 15.65 15.66 15.65 15.66 2,253 -0.03(-0.19%)
Nov 03, 2020 15.59 15.71 15.59 15.69 2,323 +0.09(+0.58%)
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.