U.S. markets open in 8 hours 28 minutes

Fauquier Bankshares, Inc. (FBSS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.65-0.05 (-0.24%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 08, 202120.7320.7520.3920.6420.649,200
Mar 05, 202120.7520.7520.4520.4520.451,000
Mar 04, 202120.5720.5720.5720.5720.57-
Mar 03, 202120.0720.5720.0520.5720.571,000
Mar 02, 202120.1120.1120.1120.1120.11-
Mar 01, 202120.1120.1120.0420.1120.111,100
Feb 26, 202120.0120.1220.0020.1220.12700
Feb 25, 202120.0420.0419.8820.0020.001,400
Feb 24, 202119.9420.5019.9420.0120.0113,100
Feb 23, 202119.7019.7119.3519.7119.715,000
Feb 22, 202119.4419.8819.3519.8319.8313,400
Feb 19, 202119.3519.9319.3519.9319.935,800
Feb 18, 202119.6519.7919.5819.7919.791,100
Feb 17, 202119.4119.4119.4119.4119.41-
Feb 16, 202119.3519.4119.3219.4119.412,100
Feb 12, 202119.3119.3119.3119.3119.31200
Feb 11, 202119.3419.3719.2519.3519.353,000
Feb 10, 202119.2219.2219.2219.2219.22500
Feb 09, 202119.1219.2519.1219.2519.252,700
Feb 08, 202119.1319.1319.1119.1119.11700
Feb 05, 202119.0019.3619.0019.2519.254,700
Feb 04, 202118.8719.0018.8618.9518.951,800
Feb 03, 202118.8219.0318.8219.0019.001,600
Feb 02, 202118.6118.8318.6118.8318.83700
Feb 01, 202118.8018.8418.5318.5318.531,900
Jan 29, 202118.4518.8018.4518.5618.567,100
Jan 28, 202118.8518.8518.8518.8518.851,400
Jan 27, 202119.0019.0018.7618.7818.78900
Jan 26, 202118.9919.2718.9919.2719.271,900
Jan 25, 202118.8219.0018.7619.0019.005,100
Jan 22, 202119.0819.4918.8018.8018.8015,700
Jan 21, 202119.0019.0019.0019.0019.001,300
Jan 20, 202119.0019.0019.0019.0019.00200
Jan 19, 202119.1119.2519.1119.2519.252,000
Jan 15, 202119.1119.1118.8118.8118.81600
Jan 14, 202118.8119.0718.8119.0719.071,900
Jan 13, 202118.8218.8218.8118.8118.81800
Jan 12, 202118.7118.7118.7018.7018.70600
Jan 11, 202118.5118.8218.5118.8118.811,200
Jan 08, 202118.9919.0118.4718.4718.472,100
Jan 07, 202118.3119.0918.3119.0919.092,900
Jan 06, 202117.9318.4117.9318.4018.403,500
Jan 05, 202117.2617.6017.2617.6017.60500
Jan 04, 202117.5117.5117.2617.5117.511,600
Dec 31, 202017.4017.4917.3817.3817.383,100
Dec 30, 202017.4017.4517.3117.4017.408,300
Dec 29, 202017.2617.4617.2017.4617.4612,500
Dec 28, 202017.3417.4217.2517.2517.2515,200
Dec 24, 202017.2017.3017.2017.2617.269,800
Dec 23, 202017.1017.2817.1017.2117.2115,700
Dec 22, 202017.2517.2517.2517.2517.25-
Dec 21, 202017.1317.2517.1317.2517.25500
Dec 18, 202017.2517.2517.1017.1017.104,600
Dec 17, 202017.1317.4017.1317.4017.401,500
Dec 17, 20200.125 Dividend
Dec 16, 202017.1817.2017.1817.2017.081,500
Dec 15, 202017.3817.3817.1517.3417.213,100
Dec 14, 202017.3517.3817.0517.3117.189,500
Dec 11, 202017.3517.3517.3517.3517.22400
Dec 10, 202017.6417.6417.6417.6417.51600
Dec 09, 202017.5017.6117.4617.6117.482,400
Dec 08, 202017.5017.5017.5017.5017.37-
Dec 07, 202017.6117.6517.5017.5017.375,000
Dec 04, 202017.4517.6317.4017.5517.4216,500
Dec 03, 202017.4017.4017.4017.4017.27600
Dec 02, 202017.4017.4017.3217.3217.19700
Dec 01, 202017.4517.4517.4517.4517.32500
Nov 30, 202017.0017.2117.0017.2017.081,100
Nov 27, 202017.2717.2717.2717.2717.14100
Nov 25, 202016.6017.3016.3016.7716.656,900
Nov 24, 202016.5316.7916.5316.6016.4826,800
Nov 23, 202016.5016.6416.3316.3316.214,200
Nov 20, 202016.1016.4016.1016.1115.999,400
Nov 19, 202015.9616.1015.9616.0815.964,400
Nov 18, 202015.9916.0515.7915.8115.707,400
Nov 17, 202015.7815.7815.7815.7815.67400
Nov 16, 202016.0016.1616.0016.0015.8820,500
Nov 13, 202015.9916.0015.8315.8815.764,000
Nov 12, 202015.9515.9615.9415.9615.842,700
Nov 11, 202016.1616.1615.9015.9815.8612,300
Nov 10, 202015.6616.3115.6615.7815.6711,200
Nov 09, 202015.8316.4615.8316.0415.9212,900
Nov 06, 202015.5015.7215.4515.6615.559,800
Nov 05, 202015.6615.7215.6615.7215.612,100
Nov 04, 202015.6515.6615.6515.6615.552,300
Nov 03, 202015.5915.7215.5915.6915.582,300
Nov 02, 202015.6815.6915.6015.6015.491,900
Oct 30, 202015.5315.5415.5315.5415.43400
Oct 29, 202015.5515.7415.5315.7415.634,600
Oct 28, 202015.5515.6315.5015.6315.525,200
Oct 27, 202015.7015.7415.6015.7415.636,400
Oct 26, 202015.6115.6815.6115.6715.5610,800
Oct 23, 202015.5215.7315.5215.7315.624,100
Oct 22, 202015.5115.5115.5115.5115.40300
Oct 21, 202016.4516.4515.7515.7715.666,300
Oct 20, 202015.6515.8915.6515.8915.771,800
Oct 19, 202015.6515.7015.6515.7015.593,400
Oct 16, 202015.6015.6715.6015.6715.564,600
Oct 15, 202015.5515.6115.5215.5915.489,500
Oct 14, 202015.5115.7615.5115.7015.5913,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...