FBSS - Fauquier Bankshares, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201720.8520.8520.8520.8520.8525,100
Nov 16, 201720.7620.7620.7620.7620.761,000
Nov 15, 201720.5520.5520.5520.5520.55100
Nov 14, 201720.5820.5820.5820.5820.58200
Nov 13, 201720.5020.8020.5020.8020.8052,900
Nov 10, 201720.7520.7520.5620.5620.565,100
Nov 09, 201720.5420.5420.5320.5420.54400
Nov 08, 201720.6120.6120.6120.6120.61-
Nov 07, 201720.5520.6120.5520.6120.611,000
Nov 06, 201720.5520.5520.5020.5020.501,200
Nov 03, 201720.8820.8820.5020.5520.551,900
Nov 02, 201720.7520.7520.5020.5020.503,100
Nov 01, 201720.4820.7520.4820.7520.751,500
Oct 31, 201720.4020.4020.2220.2520.251,400
Oct 30, 201720.5020.5020.4120.4120.41500
Oct 27, 201720.5220.8020.5220.8020.801,300
Oct 26, 201720.2020.2520.1520.2520.252,100
Oct 25, 201720.3020.3020.3020.3020.302,000
Oct 24, 201720.6621.0020.6620.8120.812,200
Oct 23, 201720.5020.9720.3620.7020.702,500
Oct 20, 201720.7420.7420.4620.4920.493,100
Oct 19, 201720.7520.7520.7520.7520.75700
Oct 18, 201720.4620.7120.4020.6020.6015,400
Oct 17, 201720.0020.4720.0020.4720.4712,000
Oct 16, 201720.0320.0320.0320.0320.03-
Oct 13, 201720.0020.0320.0020.0320.031,700
Oct 12, 201720.0320.0320.0320.0320.031,500
Oct 11, 201720.0020.0019.9720.0020.004,900
Oct 10, 201720.5020.7520.2120.4020.4011,600
Oct 09, 201720.1621.7219.5021.0921.097,400
Oct 06, 201719.9020.2519.8520.2520.255,800
Oct 05, 201719.9020.2519.9020.2520.256,100
Oct 04, 201719.8219.9519.5419.8219.823,200
Oct 03, 201719.9620.0019.5319.8219.828,500
Oct 02, 201720.8120.8119.0619.7719.774,800
Sep 29, 201718.6020.1818.5719.8519.8512,500
Sep 28, 201718.6318.6318.1018.5018.504,400
Sep 27, 201718.3018.4617.9818.4018.409,100
Sep 26, 201718.2718.7717.6818.7718.773,300
Sep 25, 201717.9018.2717.9018.2718.271,400
Sep 22, 201718.2918.2917.9118.0918.091,000
Sep 21, 201718.2618.2617.8818.1018.105,300
Sep 20, 201718.0018.0017.8118.0018.001,900
Sep 19, 201718.2418.3018.1418.3018.304,900
Sep 18, 201717.7518.2617.7517.8517.853,200
Sep 15, 201718.3518.9517.6517.6517.6512,200
Sep 14, 201718.7319.0018.5019.0019.005,600
Sep 14, 20170.12 Dividend
Sep 13, 201718.1918.7518.1918.7518.63900
Sep 12, 201718.0518.6917.8018.0917.977,800
Sep 11, 201718.5518.5517.3018.0517.93600
Sep 08, 201718.5418.5417.5918.5018.381,800
Sep 07, 201718.5418.5418.5018.5018.38300
Sep 06, 201717.9517.9517.9517.9517.84300
Sep 05, 201717.5018.3617.5017.9517.841,600
Sep 01, 201717.7818.4017.5018.0017.884,500
Aug 31, 201717.5017.5017.5017.5017.39400
Aug 30, 201717.5017.8517.5017.8517.741,200
Aug 29, 201717.6517.6517.5017.5017.39600
Aug 28, 201717.5019.0017.5017.5017.391,700
Aug 25, 201717.2917.2917.2917.2917.18200
Aug 24, 201717.5017.5017.5017.5017.39-
Aug 23, 201717.4817.5517.2417.5017.395,300
Aug 22, 201718.2518.2817.6318.2518.139,600
Aug 21, 201718.2518.3118.2518.2718.153,800
Aug 18, 201718.9919.0018.9518.9518.83900
Aug 17, 201718.9918.9918.8918.8918.77700
Aug 16, 201719.2519.2519.0019.0018.885,400
Aug 15, 201719.0019.0019.0019.0018.882,500
Aug 14, 201719.0019.0019.0019.0018.88-
Aug 11, 201719.0019.0019.0019.0018.88600
Aug 10, 201719.0019.0019.0019.0018.88-
Aug 09, 201719.0019.1518.7519.0018.882,200
Aug 08, 201718.9418.9418.9418.9418.82-
Aug 07, 201718.9418.9418.9418.9418.82-
Aug 04, 201719.3519.6518.4618.9418.823,800
Aug 03, 201719.3519.3519.3519.3519.23200
Aug 02, 201718.2019.6418.2019.6419.512,300
Aug 01, 201718.6719.3518.6719.3519.23900
Jul 31, 201719.4119.4119.3419.3419.22600
Jul 28, 201719.3819.3819.3519.3519.23500
Jul 27, 201719.3519.3719.3519.3519.23500
Jul 26, 201719.3519.3519.3519.3519.23-
Jul 25, 201719.8119.8119.3519.3519.231,900
Jul 24, 201719.5019.8119.5019.8119.681,100
Jul 21, 201719.5019.5019.1519.3519.2315,700
Jul 20, 201718.5718.5718.5718.5718.45-
Jul 19, 201718.5718.5718.5718.5718.45-
Jul 18, 201718.5718.5718.5718.5718.452,000
Jul 17, 201718.5718.5718.5718.5718.45400
Jul 14, 201719.0419.0419.0419.0418.92-
Jul 13, 201719.0419.0419.0419.0418.92500
Jul 12, 201719.0419.0419.0419.0418.92500
Jul 11, 201719.0319.0319.0319.0318.91300
Jul 10, 201719.3619.3619.3619.3619.24-
Jul 07, 201719.3619.3619.3619.3619.24800
Jul 06, 201719.4419.4419.4419.4419.32500
Jul 05, 201719.0319.3019.0319.2919.171,000
Jul 03, 201719.3019.3019.0019.0318.912,600
Jun 30, 201719.0019.0019.0019.0018.88800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...