Fauquier Bankshares, Inc. (FBSS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

20.65-0.05 (-0.24%)

At close: 3:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 08, 2021	20.73	20.75	20.39	20.64	20.64	9,200
Mar 05, 2021	20.75	20.75	20.45	20.45	20.45	1,000
Mar 04, 2021	20.57	20.57	20.57	20.57	20.57	-
Mar 03, 2021	20.07	20.57	20.05	20.57	20.57	1,000
Mar 02, 2021	20.11	20.11	20.11	20.11	20.11	-
Mar 01, 2021	20.11	20.11	20.04	20.11	20.11	1,100
Feb 26, 2021	20.01	20.12	20.00	20.12	20.12	700
Feb 25, 2021	20.04	20.04	19.88	20.00	20.00	1,400
Feb 24, 2021	19.94	20.50	19.94	20.01	20.01	13,100
Feb 23, 2021	19.70	19.71	19.35	19.71	19.71	5,000
Feb 22, 2021	19.44	19.88	19.35	19.83	19.83	13,400
Feb 19, 2021	19.35	19.93	19.35	19.93	19.93	5,800
Feb 18, 2021	19.65	19.79	19.58	19.79	19.79	1,100
Feb 17, 2021	19.41	19.41	19.41	19.41	19.41	-
Feb 16, 2021	19.35	19.41	19.32	19.41	19.41	2,100
Feb 12, 2021	19.31	19.31	19.31	19.31	19.31	200
Feb 11, 2021	19.34	19.37	19.25	19.35	19.35	3,000
Feb 10, 2021	19.22	19.22	19.22	19.22	19.22	500
Feb 09, 2021	19.12	19.25	19.12	19.25	19.25	2,700
Feb 08, 2021	19.13	19.13	19.11	19.11	19.11	700
Feb 05, 2021	19.00	19.36	19.00	19.25	19.25	4,700
Feb 04, 2021	18.87	19.00	18.86	18.95	18.95	1,800
Feb 03, 2021	18.82	19.03	18.82	19.00	19.00	1,600
Feb 02, 2021	18.61	18.83	18.61	18.83	18.83	700
Feb 01, 2021	18.80	18.84	18.53	18.53	18.53	1,900
Jan 29, 2021	18.45	18.80	18.45	18.56	18.56	7,100
Jan 28, 2021	18.85	18.85	18.85	18.85	18.85	1,400
Jan 27, 2021	19.00	19.00	18.76	18.78	18.78	900
Jan 26, 2021	18.99	19.27	18.99	19.27	19.27	1,900
Jan 25, 2021	18.82	19.00	18.76	19.00	19.00	5,100
Jan 22, 2021	19.08	19.49	18.80	18.80	18.80	15,700
Jan 21, 2021	19.00	19.00	19.00	19.00	19.00	1,300
Jan 20, 2021	19.00	19.00	19.00	19.00	19.00	200
Jan 19, 2021	19.11	19.25	19.11	19.25	19.25	2,000
Jan 15, 2021	19.11	19.11	18.81	18.81	18.81	600
Jan 14, 2021	18.81	19.07	18.81	19.07	19.07	1,900
Jan 13, 2021	18.82	18.82	18.81	18.81	18.81	800
Jan 12, 2021	18.71	18.71	18.70	18.70	18.70	600
Jan 11, 2021	18.51	18.82	18.51	18.81	18.81	1,200
Jan 08, 2021	18.99	19.01	18.47	18.47	18.47	2,100
Jan 07, 2021	18.31	19.09	18.31	19.09	19.09	2,900
Jan 06, 2021	17.93	18.41	17.93	18.40	18.40	3,500
Jan 05, 2021	17.26	17.60	17.26	17.60	17.60	500
Jan 04, 2021	17.51	17.51	17.26	17.51	17.51	1,600
Dec 31, 2020	17.40	17.49	17.38	17.38	17.38	3,100
Dec 30, 2020	17.40	17.45	17.31	17.40	17.40	8,300
Dec 29, 2020	17.26	17.46	17.20	17.46	17.46	12,500
Dec 28, 2020	17.34	17.42	17.25	17.25	17.25	15,200
Dec 24, 2020	17.20	17.30	17.20	17.26	17.26	9,800
Dec 23, 2020	17.10	17.28	17.10	17.21	17.21	15,700
Dec 22, 2020	17.25	17.25	17.25	17.25	17.25	-
Dec 21, 2020	17.13	17.25	17.13	17.25	17.25	500
Dec 18, 2020	17.25	17.25	17.10	17.10	17.10	4,600
Dec 17, 2020	17.13	17.40	17.13	17.40	17.40	1,500
Dec 17, 2020	0.125 Dividend
Dec 16, 2020	17.18	17.20	17.18	17.20	17.08	1,500
Dec 15, 2020	17.38	17.38	17.15	17.34	17.21	3,100
Dec 14, 2020	17.35	17.38	17.05	17.31	17.18	9,500
Dec 11, 2020	17.35	17.35	17.35	17.35	17.22	400
Dec 10, 2020	17.64	17.64	17.64	17.64	17.51	600
Dec 09, 2020	17.50	17.61	17.46	17.61	17.48	2,400
Dec 08, 2020	17.50	17.50	17.50	17.50	17.37	-
Dec 07, 2020	17.61	17.65	17.50	17.50	17.37	5,000
Dec 04, 2020	17.45	17.63	17.40	17.55	17.42	16,500
Dec 03, 2020	17.40	17.40	17.40	17.40	17.27	600
Dec 02, 2020	17.40	17.40	17.32	17.32	17.19	700
Dec 01, 2020	17.45	17.45	17.45	17.45	17.32	500
Nov 30, 2020	17.00	17.21	17.00	17.20	17.08	1,100
Nov 27, 2020	17.27	17.27	17.27	17.27	17.14	100
Nov 25, 2020	16.60	17.30	16.30	16.77	16.65	6,900
Nov 24, 2020	16.53	16.79	16.53	16.60	16.48	26,800
Nov 23, 2020	16.50	16.64	16.33	16.33	16.21	4,200
Nov 20, 2020	16.10	16.40	16.10	16.11	15.99	9,400
Nov 19, 2020	15.96	16.10	15.96	16.08	15.96	4,400
Nov 18, 2020	15.99	16.05	15.79	15.81	15.70	7,400
Nov 17, 2020	15.78	15.78	15.78	15.78	15.67	400
Nov 16, 2020	16.00	16.16	16.00	16.00	15.88	20,500
Nov 13, 2020	15.99	16.00	15.83	15.88	15.76	4,000
Nov 12, 2020	15.95	15.96	15.94	15.96	15.84	2,700
Nov 11, 2020	16.16	16.16	15.90	15.98	15.86	12,300
Nov 10, 2020	15.66	16.31	15.66	15.78	15.67	11,200
Nov 09, 2020	15.83	16.46	15.83	16.04	15.92	12,900
Nov 06, 2020	15.50	15.72	15.45	15.66	15.55	9,800
Nov 05, 2020	15.66	15.72	15.66	15.72	15.61	2,100
Nov 04, 2020	15.65	15.66	15.65	15.66	15.55	2,300
Nov 03, 2020	15.59	15.72	15.59	15.69	15.58	2,300
Nov 02, 2020	15.68	15.69	15.60	15.60	15.49	1,900
Oct 30, 2020	15.53	15.54	15.53	15.54	15.43	400
Oct 29, 2020	15.55	15.74	15.53	15.74	15.63	4,600
Oct 28, 2020	15.55	15.63	15.50	15.63	15.52	5,200
Oct 27, 2020	15.70	15.74	15.60	15.74	15.63	6,400
Oct 26, 2020	15.61	15.68	15.61	15.67	15.56	10,800
Oct 23, 2020	15.52	15.73	15.52	15.73	15.62	4,100
Oct 22, 2020	15.51	15.51	15.51	15.51	15.40	300
Oct 21, 2020	16.45	16.45	15.75	15.77	15.66	6,300
Oct 20, 2020	15.65	15.89	15.65	15.89	15.77	1,800
Oct 19, 2020	15.65	15.70	15.65	15.70	15.59	3,400
Oct 16, 2020	15.60	15.67	15.60	15.67	15.56	4,600
Oct 15, 2020	15.55	15.61	15.52	15.59	15.48	9,500
Oct 14, 2020	15.51	15.76	15.51	15.70	15.59	13,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,848.50+29.25(+0.77%)

Dow Futures31,976.00+200.00(+0.63%)

Nasdaq Futures12,443.00+145.75(+1.19%)

Fauquier Bankshares, Inc. (FBSS)

S&P Futures
3,848.50
+29.25(+0.77%)

Dow Futures
31,976.00
+200.00(+0.63%)

Nasdaq Futures
12,443.00
+145.75(+1.19%)