Mail

FBSS - Fauquier Bankshares, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 20, 2019	19.94	20.00	19.70	20.00	20.00	9,400
Sep 19, 2019	19.99	19.99	19.27	19.53	19.53	6,000
Sep 18, 2019	19.28	19.79	19.25	19.60	19.60	10,400
Sep 17, 2019	19.23	19.69	19.23	19.49	19.49	2,500
Sep 16, 2019	20.00	20.00	19.22	19.75	19.75	13,100
Sep 13, 2019	20.40	20.84	19.76	19.76	19.76	18,000
Sep 12, 2019	20.41	20.46	20.19	20.41	20.41	9,300
Sep 12, 2019	0.12 Dividend
Sep 11, 2019	20.05	20.51	20.05	20.51	20.39	15,000
Sep 10, 2019	20.68	21.17	20.01	20.30	20.18	9,000
Sep 09, 2019	20.65	20.65	20.65	20.65	20.53	-
Sep 06, 2019	20.65	20.65	20.65	20.65	20.53	-
Sep 05, 2019	20.65	20.65	20.65	20.65	20.53	-
Sep 04, 2019	20.65	20.70	20.65	20.65	20.53	1,200
Sep 03, 2019	20.65	20.75	20.65	20.65	20.53	5,200
Aug 30, 2019	20.66	20.66	20.60	20.60	20.48	4,000
Aug 29, 2019	20.60	20.60	20.60	20.60	20.48	2,300
Aug 28, 2019	20.56	20.60	20.54	20.60	20.48	7,100
Aug 27, 2019	20.56	20.56	20.56	20.56	20.44	-
Aug 26, 2019	20.56	20.57	20.56	20.56	20.44	500
Aug 23, 2019	20.71	20.76	20.62	20.62	20.50	2,400
Aug 22, 2019	20.76	20.76	20.76	20.76	20.64	400
Aug 21, 2019	20.90	20.90	20.80	20.80	20.68	400
Aug 20, 2019	20.81	20.84	20.81	20.84	20.72	500
Aug 19, 2019	20.70	20.91	20.60	20.85	20.73	6,600
Aug 16, 2019	20.60	20.70	20.60	20.70	20.58	500
Aug 15, 2019	20.79	21.22	20.61	21.22	21.10	8,200
Aug 14, 2019	20.81	20.81	20.22	20.49	20.37	2,800
Aug 13, 2019	20.75	20.75	20.45	20.45	20.33	100
Aug 12, 2019	20.75	20.75	20.45	20.45	20.33	400
Aug 09, 2019	20.16	20.62	18.59	20.45	20.33	9,200
Aug 08, 2019	20.65	20.65	20.65	20.65	20.53	600
Aug 07, 2019	20.61	21.11	20.61	21.11	20.99	500
Aug 06, 2019	20.67	20.67	20.67	20.67	20.55	100
Aug 05, 2019	20.45	20.60	20.45	20.60	20.48	1,200
Aug 02, 2019	20.95	21.00	20.95	20.99	20.87	1,100
Aug 01, 2019	20.65	21.40	20.65	20.75	20.63	1,800
Jul 31, 2019	20.96	20.96	20.56	20.56	20.44	2,900
Jul 30, 2019	20.60	21.41	20.50	21.41	21.28	2,200
Jul 29, 2019	21.42	21.42	20.50	20.50	20.38	2,500
Jul 26, 2019	20.59	20.59	20.59	20.59	20.47	100
Jul 25, 2019	20.59	20.59	20.59	20.59	20.47	800
Jul 24, 2019	20.59	20.59	20.59	20.59	20.47	200
Jul 23, 2019	20.50	20.50	20.50	20.50	20.38	100
Jul 22, 2019	20.50	21.00	20.50	20.50	20.38	2,800
Jul 19, 2019	21.14	21.25	20.63	21.00	20.88	2,200
Jul 18, 2019	21.25	21.25	21.20	21.23	21.11	1,000
Jul 17, 2019	20.88	20.88	20.88	20.88	20.76	200
Jul 16, 2019	20.63	21.21	20.50	20.88	20.76	3,700
Jul 15, 2019	21.38	21.46	21.04	21.46	21.33	1,700
Jul 12, 2019	21.07	21.07	21.07	21.07	20.95	700
Jul 11, 2019	21.03	21.55	21.03	21.55	21.42	3,300
Jul 10, 2019	21.24	21.45	21.24	21.26	21.14	800
Jul 09, 2019	21.46	21.50	21.18	21.24	21.12	1,800
Jul 08, 2019	21.24	21.24	21.24	21.24	21.12	400
Jul 05, 2019	21.12	21.12	21.12	21.12	21.00	-
Jul 03, 2019	21.75	21.75	21.12	21.12	21.00	500
Jul 02, 2019	21.49	21.50	21.49	21.50	21.37	1,100
Jul 01, 2019	21.68	21.68	21.04	21.21	21.09	2,800
Jun 28, 2019	21.00	21.31	21.00	21.31	21.19	5,100
Jun 27, 2019	21.01	21.01	20.82	20.82	20.70	5,100
Jun 26, 2019	21.01	21.01	21.01	21.01	20.89	400
Jun 25, 2019	21.11	21.11	21.03	21.03	20.91	1,100
Jun 24, 2019	21.04	21.04	21.04	21.04	20.92	-
Jun 21, 2019	20.56	21.04	20.56	21.04	20.92	1,300
Jun 20, 2019	21.13	21.19	21.13	21.19	21.07	1,000
Jun 19, 2019	21.00	21.20	21.00	21.20	21.08	400
Jun 18, 2019	21.00	21.02	21.00	21.00	20.88	800
Jun 17, 2019	21.00	21.00	21.00	21.00	20.88	1,100
Jun 14, 2019	20.29	20.29	20.29	20.29	20.17	100
Jun 13, 2019	20.80	20.96	20.70	20.80	20.68	1,700
Jun 13, 2019	0.12 Dividend
Jun 12, 2019	20.80	20.80	20.80	20.80	20.56	100
Jun 11, 2019	20.78	21.01	20.78	21.01	20.77	500
Jun 10, 2019	21.00	21.00	21.00	21.00	20.76	200
Jun 07, 2019	20.51	21.48	20.50	21.00	20.76	6,800
Jun 06, 2019	21.48	21.48	20.50	20.53	20.29	2,300
Jun 05, 2019	21.67	21.68	21.01	21.52	21.27	1,700
Jun 04, 2019	21.40	21.46	21.37	21.46	21.21	13,100
Jun 03, 2019	21.35	21.35	21.35	21.35	21.10	100
May 31, 2019	21.35	21.58	21.05	21.05	20.81	15,300
May 30, 2019	21.00	21.01	21.00	21.01	20.77	400
May 29, 2019	21.60	21.68	21.01	21.01	20.77	3,900
May 28, 2019	21.17	21.43	21.17	21.18	20.93	700
May 24, 2019	21.25	21.25	21.25	21.25	21.00	700
May 23, 2019	21.59	21.85	21.00	21.68	21.43	2,500
May 22, 2019	21.18	21.29	21.16	21.25	21.00	1,600
May 21, 2019	21.16	21.16	21.16	21.16	20.91	200
May 20, 2019	21.14	21.14	21.14	21.14	20.90	300
May 17, 2019	21.60	21.60	21.60	21.60	21.35	-
May 16, 2019	21.60	21.60	21.60	21.60	21.35	100
May 15, 2019	21.60	21.60	21.60	21.60	21.35	100
May 14, 2019	21.80	21.88	21.71	21.88	21.63	600
May 13, 2019	21.61	21.71	21.61	21.71	21.46	700
May 10, 2019	21.67	21.67	21.67	21.67	21.42	-
May 09, 2019	21.67	21.67	21.67	21.67	21.42	100
May 08, 2019	21.50	21.50	21.50	21.50	21.25	-
May 07, 2019	21.50	21.50	21.50	21.50	21.25	300
May 06, 2019	21.88	21.88	21.48	21.48	21.23	600
May 03, 2019	21.88	21.88	21.75	21.79	21.54	700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...