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
Jun 17, 2019	21.00	21.00	21.00	21.00	21.00	1,100
Jun 14, 2019	20.29	20.29	20.29	20.29	20.29	100
Jun 13, 2019	20.80	20.96	20.70	20.80	20.80	1,700
Jun 13, 2019	0.12 Dividend
Jun 12, 2019	20.80	20.80	20.80	20.80	20.68	100
Jun 11, 2019	20.78	21.01	20.78	21.01	20.89	500
Jun 10, 2019	21.00	21.00	21.00	21.00	20.88	200
Jun 07, 2019	20.51	21.48	20.50	21.00	20.88	6,800
Jun 06, 2019	21.48	21.48	20.50	20.53	20.41	2,300
Jun 05, 2019	21.67	21.68	21.01	21.52	21.40	1,700
Jun 04, 2019	21.40	21.46	21.37	21.46	21.34	13,100
Jun 03, 2019	21.35	21.35	21.35	21.35	21.23	100
May 31, 2019	21.35	21.58	21.05	21.05	20.93	15,300
May 30, 2019	21.00	21.01	21.00	21.01	20.89	400
May 29, 2019	21.60	21.68	21.01	21.01	20.89	3,900
May 28, 2019	21.17	21.43	21.17	21.18	21.06	700
May 24, 2019	21.25	21.25	21.25	21.25	21.13	700
May 23, 2019	21.59	21.85	21.00	21.68	21.55	2,500
May 22, 2019	21.18	21.29	21.16	21.25	21.13	1,600
May 21, 2019	21.16	21.16	21.16	21.16	21.04	200
May 20, 2019	21.14	21.14	21.14	21.14	21.02	300
May 17, 2019	21.60	21.60	21.60	21.60	21.48	-
May 16, 2019	21.60	21.60	21.60	21.60	21.48	100
May 15, 2019	21.60	21.60	21.60	21.60	21.48	100
May 14, 2019	21.80	21.88	21.71	21.88	21.75	600
May 13, 2019	21.61	21.71	21.61	21.71	21.58	700
May 10, 2019	21.67	21.67	21.67	21.67	21.54	-
May 09, 2019	21.67	21.67	21.67	21.67	21.54	100
May 08, 2019	21.50	21.50	21.50	21.50	21.38	-
May 07, 2019	21.50	21.50	21.50	21.50	21.38	300
May 06, 2019	21.88	21.88	21.48	21.48	21.36	600
May 03, 2019	21.88	21.88	21.75	21.79	21.66	700
May 02, 2019	21.48	21.48	21.48	21.48	21.36	-
May 01, 2019	21.48	21.48	21.48	21.48	21.36	-
Apr 30, 2019	21.75	21.75	21.48	21.48	21.36	800
Apr 29, 2019	21.26	21.26	21.26	21.26	21.14	-
Apr 26, 2019	21.26	21.26	21.26	21.26	21.14	100
Apr 25, 2019	21.26	21.26	21.26	21.26	21.14	100
Apr 24, 2019	21.25	21.26	21.25	21.26	21.14	3,000
Apr 23, 2019	21.09	21.09	21.09	21.09	20.97	400
Apr 22, 2019	21.00	21.00	21.00	21.00	20.88	100
Apr 18, 2019	21.00	21.00	21.00	21.00	20.88	200
Apr 17, 2019	21.75	21.75	21.75	21.75	21.62	200
Apr 16, 2019	21.75	21.75	21.75	21.75	21.62	200
Apr 15, 2019	21.31	21.31	21.31	21.31	21.19	100
Apr 12, 2019	21.10	21.40	21.00	21.31	21.19	2,100
Apr 11, 2019	21.26	21.60	21.03	21.28	21.16	1,300
Apr 10, 2019	21.00	21.53	20.83	21.04	20.92	2,600
Apr 09, 2019	21.31	21.31	21.31	21.31	21.19	100
Apr 08, 2019	21.31	21.31	21.31	21.31	21.19	100
Apr 05, 2019	21.31	21.31	21.31	21.31	21.19	-
Apr 04, 2019	21.31	21.31	21.31	21.31	21.19	200
Apr 03, 2019	21.48	21.61	21.23	21.29	21.17	13,900
Apr 02, 2019	21.73	21.73	19.68	21.42	21.30	1,100
Apr 01, 2019	20.46	20.51	20.46	20.51	20.39	6,500
Mar 29, 2019	19.32	20.97	19.32	20.62	20.50	15,200
Mar 28, 2019	20.25	20.25	20.25	20.25	20.13	200
Mar 27, 2019	21.00	21.00	20.25	20.25	20.13	25,400
Mar 26, 2019	20.26	20.26	20.26	20.26	20.14	100
Mar 25, 2019	21.55	21.55	21.55	21.55	21.43	1,700
Mar 22, 2019	21.61	21.61	21.55	21.55	21.43	800
Mar 21, 2019	21.61	21.61	21.55	21.55	21.43	2,600
Mar 20, 2019	21.60	21.60	21.60	21.60	21.48	400
Mar 19, 2019	21.61	21.67	21.60	21.60	21.48	1,500
Mar 18, 2019	22.00	22.00	22.00	22.00	21.87	800
Mar 15, 2019	21.75	21.95	21.75	21.95	21.82	3,300
Mar 14, 2019	21.55	21.55	21.55	21.55	21.43	200
Mar 14, 2019	0.12 Dividend
Mar 13, 2019	21.63	21.63	21.55	21.55	21.31	800
Mar 12, 2019	21.55	21.77	21.55	21.77	21.52	800
Mar 11, 2019	21.55	21.55	21.55	21.55	21.31	100
Mar 08, 2019	21.55	21.55	21.55	21.55	21.31	300
Mar 07, 2019	21.55	21.55	21.55	21.55	21.31	100
Mar 06, 2019	21.55	21.55	21.55	21.55	21.31	300
Mar 05, 2019	21.55	21.60	21.55	21.55	21.31	2,100
Mar 04, 2019	21.55	21.55	21.55	21.55	21.31	100
Mar 01, 2019	21.56	21.56	21.55	21.55	21.31	1,400
Feb 28, 2019	21.51	21.51	21.51	21.51	21.27	200
Feb 27, 2019	21.51	21.51	21.51	21.51	21.27	400
Feb 26, 2019	21.60	21.95	21.01	21.01	20.77	8,500
Feb 25, 2019	21.42	21.73	21.42	21.73	21.48	2,200
Feb 22, 2019	21.02	21.02	21.02	21.02	20.78	100
Feb 21, 2019	21.50	21.57	21.02	21.02	20.78	1,700
Feb 20, 2019	22.05	22.13	21.69	21.69	21.44	1,200
Feb 19, 2019	22.08	22.08	22.08	22.08	21.83	200
Feb 15, 2019	21.72	22.13	21.72	22.05	21.80	10,400
Feb 14, 2019	22.00	22.13	21.56	21.56	21.32	2,300
Feb 13, 2019	20.81	21.95	20.81	21.95	21.70	1,200
Feb 12, 2019	20.58	20.86	19.84	20.81	20.57	3,500
Feb 11, 2019	22.00	22.00	21.40	21.59	21.35	1,900
Feb 08, 2019	21.00	22.70	20.50	21.75	21.50	1,700
Feb 07, 2019	19.90	20.11	19.70	19.70	19.48	1,700
Feb 06, 2019	19.40	19.40	19.40	19.40	19.18	100
Feb 05, 2019	19.07	19.90	19.07	19.40	19.18	700
Feb 04, 2019	18.75	18.75	18.75	18.75	18.54	-
Feb 01, 2019	18.75	18.75	18.75	18.75	18.54	100
Jan 31, 2019	18.75	18.75	18.75	18.75	18.54	-
Jan 30, 2019	18.75	18.75	18.75	18.75	18.54	100
Jan 29, 2019	19.70	19.84	18.75	18.75	18.54	2,700
Jan 28, 2019	18.70	19.80	18.70	19.70	19.48	3,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...