FBSS - Fauquier Bankshares, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201921.0021.0021.0021.0021.001,100
Jun 14, 201920.2920.2920.2920.2920.29100
Jun 13, 201920.8020.9620.7020.8020.801,700
Jun 13, 20190.12 Dividend
Jun 12, 201920.8020.8020.8020.8020.68100
Jun 11, 201920.7821.0120.7821.0120.89500
Jun 10, 201921.0021.0021.0021.0020.88200
Jun 07, 201920.5121.4820.5021.0020.886,800
Jun 06, 201921.4821.4820.5020.5320.412,300
Jun 05, 201921.6721.6821.0121.5221.401,700
Jun 04, 201921.4021.4621.3721.4621.3413,100
Jun 03, 201921.3521.3521.3521.3521.23100
May 31, 201921.3521.5821.0521.0520.9315,300
May 30, 201921.0021.0121.0021.0120.89400
May 29, 201921.6021.6821.0121.0120.893,900
May 28, 201921.1721.4321.1721.1821.06700
May 24, 201921.2521.2521.2521.2521.13700
May 23, 201921.5921.8521.0021.6821.552,500
May 22, 201921.1821.2921.1621.2521.131,600
May 21, 201921.1621.1621.1621.1621.04200
May 20, 201921.1421.1421.1421.1421.02300
May 17, 201921.6021.6021.6021.6021.48-
May 16, 201921.6021.6021.6021.6021.48100
May 15, 201921.6021.6021.6021.6021.48100
May 14, 201921.8021.8821.7121.8821.75600
May 13, 201921.6121.7121.6121.7121.58700
May 10, 201921.6721.6721.6721.6721.54-
May 09, 201921.6721.6721.6721.6721.54100
May 08, 201921.5021.5021.5021.5021.38-
May 07, 201921.5021.5021.5021.5021.38300
May 06, 201921.8821.8821.4821.4821.36600
May 03, 201921.8821.8821.7521.7921.66700
May 02, 201921.4821.4821.4821.4821.36-
May 01, 201921.4821.4821.4821.4821.36-
Apr 30, 201921.7521.7521.4821.4821.36800
Apr 29, 201921.2621.2621.2621.2621.14-
Apr 26, 201921.2621.2621.2621.2621.14100
Apr 25, 201921.2621.2621.2621.2621.14100
Apr 24, 201921.2521.2621.2521.2621.143,000
Apr 23, 201921.0921.0921.0921.0920.97400
Apr 22, 201921.0021.0021.0021.0020.88100
Apr 18, 201921.0021.0021.0021.0020.88200
Apr 17, 201921.7521.7521.7521.7521.62200
Apr 16, 201921.7521.7521.7521.7521.62200
Apr 15, 201921.3121.3121.3121.3121.19100
Apr 12, 201921.1021.4021.0021.3121.192,100
Apr 11, 201921.2621.6021.0321.2821.161,300
Apr 10, 201921.0021.5320.8321.0420.922,600
Apr 09, 201921.3121.3121.3121.3121.19100
Apr 08, 201921.3121.3121.3121.3121.19100
Apr 05, 201921.3121.3121.3121.3121.19-
Apr 04, 201921.3121.3121.3121.3121.19200
Apr 03, 201921.4821.6121.2321.2921.1713,900
Apr 02, 201921.7321.7319.6821.4221.301,100
Apr 01, 201920.4620.5120.4620.5120.396,500
Mar 29, 201919.3220.9719.3220.6220.5015,200
Mar 28, 201920.2520.2520.2520.2520.13200
Mar 27, 201921.0021.0020.2520.2520.1325,400
Mar 26, 201920.2620.2620.2620.2620.14100
Mar 25, 201921.5521.5521.5521.5521.431,700
Mar 22, 201921.6121.6121.5521.5521.43800
Mar 21, 201921.6121.6121.5521.5521.432,600
Mar 20, 201921.6021.6021.6021.6021.48400
Mar 19, 201921.6121.6721.6021.6021.481,500
Mar 18, 201922.0022.0022.0022.0021.87800
Mar 15, 201921.7521.9521.7521.9521.823,300
Mar 14, 201921.5521.5521.5521.5521.43200
Mar 14, 20190.12 Dividend
Mar 13, 201921.6321.6321.5521.5521.31800
Mar 12, 201921.5521.7721.5521.7721.52800
Mar 11, 201921.5521.5521.5521.5521.31100
Mar 08, 201921.5521.5521.5521.5521.31300
Mar 07, 201921.5521.5521.5521.5521.31100
Mar 06, 201921.5521.5521.5521.5521.31300
Mar 05, 201921.5521.6021.5521.5521.312,100
Mar 04, 201921.5521.5521.5521.5521.31100
Mar 01, 201921.5621.5621.5521.5521.311,400
Feb 28, 201921.5121.5121.5121.5121.27200
Feb 27, 201921.5121.5121.5121.5121.27400
Feb 26, 201921.6021.9521.0121.0120.778,500
Feb 25, 201921.4221.7321.4221.7321.482,200
Feb 22, 201921.0221.0221.0221.0220.78100
Feb 21, 201921.5021.5721.0221.0220.781,700
Feb 20, 201922.0522.1321.6921.6921.441,200
Feb 19, 201922.0822.0822.0822.0821.83200
Feb 15, 201921.7222.1321.7222.0521.8010,400
Feb 14, 201922.0022.1321.5621.5621.322,300
Feb 13, 201920.8121.9520.8121.9521.701,200
Feb 12, 201920.5820.8619.8420.8120.573,500
Feb 11, 201922.0022.0021.4021.5921.351,900
Feb 08, 201921.0022.7020.5021.7521.501,700
Feb 07, 201919.9020.1119.7019.7019.481,700
Feb 06, 201919.4019.4019.4019.4019.18100
Feb 05, 201919.0719.9019.0719.4019.18700
Feb 04, 201918.7518.7518.7518.7518.54-
Feb 01, 201918.7518.7518.7518.7518.54100
Jan 31, 201918.7518.7518.7518.7518.54-
Jan 30, 201918.7518.7518.7518.7518.54100
Jan 29, 201919.7019.8418.7518.7518.542,700
Jan 28, 201918.7019.8018.7019.7019.483,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...