FBSS - Fauquier Bankshares, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201919.9420.0019.7020.0020.009,400
Sep 19, 201919.9919.9919.2719.5319.536,000
Sep 18, 201919.2819.7919.2519.6019.6010,400
Sep 17, 201919.2319.6919.2319.4919.492,500
Sep 16, 201920.0020.0019.2219.7519.7513,100
Sep 13, 201920.4020.8419.7619.7619.7618,000
Sep 12, 201920.4120.4620.1920.4120.419,300
Sep 12, 20190.12 Dividend
Sep 11, 201920.0520.5120.0520.5120.3915,000
Sep 10, 201920.6821.1720.0120.3020.189,000
Sep 09, 201920.6520.6520.6520.6520.53-
Sep 06, 201920.6520.6520.6520.6520.53-
Sep 05, 201920.6520.6520.6520.6520.53-
Sep 04, 201920.6520.7020.6520.6520.531,200
Sep 03, 201920.6520.7520.6520.6520.535,200
Aug 30, 201920.6620.6620.6020.6020.484,000
Aug 29, 201920.6020.6020.6020.6020.482,300
Aug 28, 201920.5620.6020.5420.6020.487,100
Aug 27, 201920.5620.5620.5620.5620.44-
Aug 26, 201920.5620.5720.5620.5620.44500
Aug 23, 201920.7120.7620.6220.6220.502,400
Aug 22, 201920.7620.7620.7620.7620.64400
Aug 21, 201920.9020.9020.8020.8020.68400
Aug 20, 201920.8120.8420.8120.8420.72500
Aug 19, 201920.7020.9120.6020.8520.736,600
Aug 16, 201920.6020.7020.6020.7020.58500
Aug 15, 201920.7921.2220.6121.2221.108,200
Aug 14, 201920.8120.8120.2220.4920.372,800
Aug 13, 201920.7520.7520.4520.4520.33100
Aug 12, 201920.7520.7520.4520.4520.33400
Aug 09, 201920.1620.6218.5920.4520.339,200
Aug 08, 201920.6520.6520.6520.6520.53600
Aug 07, 201920.6121.1120.6121.1120.99500
Aug 06, 201920.6720.6720.6720.6720.55100
Aug 05, 201920.4520.6020.4520.6020.481,200
Aug 02, 201920.9521.0020.9520.9920.871,100
Aug 01, 201920.6521.4020.6520.7520.631,800
Jul 31, 201920.9620.9620.5620.5620.442,900
Jul 30, 201920.6021.4120.5021.4121.282,200
Jul 29, 201921.4221.4220.5020.5020.382,500
Jul 26, 201920.5920.5920.5920.5920.47100
Jul 25, 201920.5920.5920.5920.5920.47800
Jul 24, 201920.5920.5920.5920.5920.47200
Jul 23, 201920.5020.5020.5020.5020.38100
Jul 22, 201920.5021.0020.5020.5020.382,800
Jul 19, 201921.1421.2520.6321.0020.882,200
Jul 18, 201921.2521.2521.2021.2321.111,000
Jul 17, 201920.8820.8820.8820.8820.76200
Jul 16, 201920.6321.2120.5020.8820.763,700
Jul 15, 201921.3821.4621.0421.4621.331,700
Jul 12, 201921.0721.0721.0721.0720.95700
Jul 11, 201921.0321.5521.0321.5521.423,300
Jul 10, 201921.2421.4521.2421.2621.14800
Jul 09, 201921.4621.5021.1821.2421.121,800
Jul 08, 201921.2421.2421.2421.2421.12400
Jul 05, 201921.1221.1221.1221.1221.00-
Jul 03, 201921.7521.7521.1221.1221.00500
Jul 02, 201921.4921.5021.4921.5021.371,100
Jul 01, 201921.6821.6821.0421.2121.092,800
Jun 28, 201921.0021.3121.0021.3121.195,100
Jun 27, 201921.0121.0120.8220.8220.705,100
Jun 26, 201921.0121.0121.0121.0120.89400
Jun 25, 201921.1121.1121.0321.0320.911,100
Jun 24, 201921.0421.0421.0421.0420.92-
Jun 21, 201920.5621.0420.5621.0420.921,300
Jun 20, 201921.1321.1921.1321.1921.071,000
Jun 19, 201921.0021.2021.0021.2021.08400
Jun 18, 201921.0021.0221.0021.0020.88800
Jun 17, 201921.0021.0021.0021.0020.881,100
Jun 14, 201920.2920.2920.2920.2920.17100
Jun 13, 201920.8020.9620.7020.8020.681,700
Jun 13, 20190.12 Dividend
Jun 12, 201920.8020.8020.8020.8020.56100
Jun 11, 201920.7821.0120.7821.0120.77500
Jun 10, 201921.0021.0021.0021.0020.76200
Jun 07, 201920.5121.4820.5021.0020.766,800
Jun 06, 201921.4821.4820.5020.5320.292,300
Jun 05, 201921.6721.6821.0121.5221.271,700
Jun 04, 201921.4021.4621.3721.4621.2113,100
Jun 03, 201921.3521.3521.3521.3521.10100
May 31, 201921.3521.5821.0521.0520.8115,300
May 30, 201921.0021.0121.0021.0120.77400
May 29, 201921.6021.6821.0121.0120.773,900
May 28, 201921.1721.4321.1721.1820.93700
May 24, 201921.2521.2521.2521.2521.00700
May 23, 201921.5921.8521.0021.6821.432,500
May 22, 201921.1821.2921.1621.2521.001,600
May 21, 201921.1621.1621.1621.1620.91200
May 20, 201921.1421.1421.1421.1420.90300
May 17, 201921.6021.6021.6021.6021.35-
May 16, 201921.6021.6021.6021.6021.35100
May 15, 201921.6021.6021.6021.6021.35100
May 14, 201921.8021.8821.7121.8821.63600
May 13, 201921.6121.7121.6121.7121.46700
May 10, 201921.6721.6721.6721.6721.42-
May 09, 201921.6721.6721.6721.6721.42100
May 08, 201921.5021.5021.5021.5021.25-
May 07, 201921.5021.5021.5021.5021.25300
May 06, 201921.8821.8821.4821.4821.23600
May 03, 201921.8821.8821.7521.7921.54700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...