Fauquier Bankshares, Inc. Historical Stock Prices

FBSS 
$15.91
*  
0.09
0.56%
Get FBSS Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading FBSS now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  15.90  16  15.75  15.91 1,360
07/29/2014 15.93 16 15.9 16 1,412
07/28/2014 15.54 16 15.333 15.8501 7,701
07/25/2014 15.7 16 15.25 15.7 2,439
07/24/2014 15.7 15.7 15.7 15.7 00
07/23/2014 15.53 15.99 15.36 15.7 2,047
07/22/2014 15.71 15.89 15.69 15.89 5,702
07/21/2014 15.95 16 15.93 15.989 1,121
07/18/2014 16.42 16.42 15.95 15.95 3,817
07/17/2014 15.79 16.69 15.7 16.301 7,832
07/16/2014 16 16.05 15.982 16.05 2,727
07/15/2014 16.22 16.25 15.4501 15.78 2,200
07/14/2014 15.45 16 15.45 15.64 2,323
07/11/2014 15.75 16.02 15.75 15.86 1,888
07/10/2014 16.25 16.25 16.25 16.25 509
07/09/2014 16.5 16.5 16.5 16.5 233
07/08/2014 15.98 16.5 15.94 16.21 8,335
07/07/2014 16 16 15.94 16 600
07/03/2014 16 16 15.96 15.9756 801
07/02/2014 16 16 15.75 15.75 656
07/01/2014 15.903 16 15.61 15.61 2,222
06/30/2014 15.2 15.2 15.2 15.2 00
06/27/2014 15.75 15.75 15.2 15.2 1,150
06/26/2014 15.79 16 15.53 15.86 2,308
06/25/2014 15.847 15.85 15.7499 15.85 1,591
06/24/2014 15.85 15.85 15.85 15.85 355
06/23/2014 16 16 15.8 15.8 1,024
06/20/2014 15.5 15.5 15.5 15.5 227
06/19/2014 16 16 16 16 188
06/18/2014 15.55 15.625 15.5 15.625 1,146
06/17/2014 15.9999 15.9999 15.9999 15.9999 00
06/16/2014 15.97 16 15.97 15.9999 1,682
06/13/2014 15.72 15.75 15.5 15.6 11,064
06/12/2014 15.35 15.35 15.32 15.32 264
06/11/2014 15.1301 15.1301 15.1301 15.1301 1,807
06/10/2014 15.74 15.75 15.74 15.75 704
06/09/2014 15.6 15.6 15.6 15.6 219
06/06/2014 15.74 15.75 15.73 15.75 2,515
06/05/2014 15.23 15.23 15.23 15.23 00
06/04/2014 15.23 15.23 15.23 15.23 00
06/03/2014 15.72 15.72 15.23 15.23 1,168
06/02/2014 15.0601 15.33 15.0601 15.33 2,547
05/30/2014 15.05 15.05 15.05 15.05 111
05/29/2014 15.73 15.73 15.7298 15.7298 414
05/28/2014 15.74 15.74 15.74 15.74 321
05/27/2014 15.7326 15.7326 15.7326 15.7326 712
05/23/2014 15 15.055 14.99 15.055 1,412
05/22/2014 14.96 14.96 14.96 14.96 00
05/21/2014 14.96 14.96 14.96 14.96 00
05/20/2014 14.96 14.96 14.96 14.96 00
05/19/2014 15 15 14.96 14.96 671
05/16/2014 14.97 14.97 14.97 14.97 265
05/15/2014 15 15 14.64 15 1,163
05/14/2014 14.5 14.5 14.5 14.5 435
05/13/2014 15 15.12 15 15 3,184
05/12/2014 15.1 15.19 14.33 15.03 2,030
05/09/2014 15.11 15.22 15.03 15.1 1,503
05/08/2014 15.35 15.35 15.35 15.35 00
05/07/2014 15.2 15.35 15.2 15.35 2,995
05/06/2014 15.5 15.5 15.5 15.5 00
05/05/2014 15.5 15.5 15.5 15.5 319
05/02/2014 15.1 15.1 15.1 15.1 00
05/01/2014 15.3775 15.3775 15.1 15.1 421
04/30/2014 15.027 15.47 15.027 15.4695 1,803
04/29/2014 15.092 15.092 15.092 15.092 223
04/28/2014 15.3 15.4 15 15.05 6,402
04/25/2014 15.157 15.46 15.1038 15.46 603
04/24/2014 15.48 15.48 15.48 15.48 348
04/23/2014 15.42 15.42 15.42 15.42 192
04/22/2014 15.26 15.479 15.01 15.25 7,422
04/21/2014 15.49 15.49 15.0101 15.076 1,369
04/17/2014 15.23 15.3 15.2 15.3 740
04/16/2014 15.5 15.5 15 15.13 7,392
04/15/2014 13.91 13.91 13.91 13.91 289
04/14/2014 15.49 15.49 15.49 15.49 325
04/11/2014 15.01 15.01 15.01 15.01 100
04/10/2014 15.37 15.37 15.37 15.37 00
04/09/2014 15.37 15.37 15.37 15.37 00
04/08/2014 15.0125 15.37 15.0125 15.37 701
04/07/2014 15.47 15.47 15.1 15.19 1,792
04/04/2014 15.47 15.47 15.47 15.47 00
04/03/2014 15.47 15.47 15.47 15.47 588
04/02/2014 14.94 15.4999 14.94 15.37 1,831
04/01/2014 15.2 15.2 15.2 15.2 3,120
03/31/2014 15.07 15.25 14.73 14.73 3,959
03/28/2014 15.43 15.43 14.7 15.09 6,191
03/27/2014 15.49 15.49 15.49 15.49 262
03/26/2014 15.5 15.5 15.5 15.5 00
03/25/2014 15.5 15.5 15.5 15.5 00
03/24/2014 15 15.5 14.7 15.5 1,252
03/21/2014 15 15.13 14.9964 15.1 4,850
03/20/2014 15.55 15.55 15.5 15.5 947
03/19/2014 15.75 15.75 15.75 15.75 00
03/18/2014 15.75 15.75 15.75 15.75 5,126
03/17/2014 15.75 15.75 15.55 15.75 5,787
03/14/2014 15.6 15.6 15.6 15.6 124
03/13/2014 15.2499 15.25 15.2499 15.25 1,192
03/12/2014 15.57 15.57 15.57 15.57 00
03/11/2014 15.63 15.63 15.57 15.57 782
03/10/2014 15.063 15.063 15.063 15.063 00
03/07/2014 15.74 15.74 15.063 15.063 473
03/06/2014 15.09 15.09 15 15 533
03/05/2014 15.47 15.47 15.47 15.47 00
03/04/2014 15.47 15.47 15.47 15.47 00
03/03/2014 15.75 15.75 15.47 15.47 1,871
02/28/2014 14.99 15 14.99 15 228
02/27/2014 15 15 14.94 15 2,207
02/26/2014 14.61 14.61 14.61 14.61 00
02/25/2014 15.35 15.61 14.61 14.61 2,464
02/24/2014 15.33 15.33 15.32 15.32 299
02/21/2014 15.65 15.65 15.65 15.65 116
02/20/2014 15.75 15.75 15.75 15.75 00
02/19/2014 13.93 15.75 13.93 15.75 585
02/18/2014 15 15.52 15 15.45 1,824
02/14/2014 15.71 15.71 15.7 15.71 600
02/13/2014 15.75 15.98 15.49 15.64 8,992
02/12/2014 15.35 15.35 15.35 15.35 00
02/11/2014 15.35 15.35 15.35 15.35 00
02/10/2014 15.35 15.35 15.35 15.35 1,500
02/07/2014 15.75 15.75 14.7501 14.7501 776
02/06/2014 15.96 15.96 15.96 15.96 488
02/05/2014 14.34 15.03 14.34 14.85 12,294
02/04/2014 14.39 14.39 14.39 14.39 00
02/03/2014 14.3785 14.39 14.3785 14.39 316
01/31/2014 14.2 14.2 14.2 14.2 556
01/30/2014 14.3999 14.3999 14.3999 14.3999 00
01/29/2014 14.25 14.3999 14.25 14.3999 3,655
01/28/2014 14.47 14.47 14.47 14.47 166
01/27/2014 14.32 14.32 13.9201 14.1 1,274
01/24/2014 14.01 14.01 14.01 14.01 219
01/23/2014 14.1 14.13 14.09 14.13 1,200
01/22/2014 13.95 14.4 13.9 13.9 3,787
01/21/2014 14.4018 14.4018 14.4018 14.4018 00
01/17/2014 14.4018 14.4018 14.4018 14.4018 459
01/16/2014 14.2 14.47 14.2 14.47 420
01/15/2014 13.83 13.92 13.83 13.92 569
01/14/2014 13.8 13.99 13.79 13.99 7,602
01/13/2014 13.751 13.751 13.751 13.751 313
01/10/2014 14.22 14.22 14.22 14.22 272
01/09/2014 14.12 14.15 13.6572 13.6572 2,204
01/08/2014 13.63 13.63 13.63 13.63 221
01/07/2014 14.11 14.11 14.11 14.11 120
01/06/2014 14.16 14.16 14.16 14.16 00
01/03/2014 13.95 14.18 13.95 14.16 728
01/02/2014 13.85 14.27 13.54 13.811 10,109
12/31/2013 13.55 13.7 13.55 13.7 4,290
12/30/2013 13.7154 13.7154 13.7154 13.7154 00
12/27/2013 13.72 14.35 13.7154 13.7154 555
12/26/2013 13.7 13.7499 13.51 13.7499 687
12/24/2013 13.8 13.8 13.8 13.8 230
12/23/2013 13.51 13.51 13.51 13.51 276
12/20/2013 13.3325 13.45 13.3325 13.45 333
12/19/2013 13.65 13.79 13.32 13.5 1,412
12/18/2013 13.69 14.2072 13.69 13.7499 5,882
12/17/2013 14.32 14.35 13.8 13.91 726
12/16/2013 14.29 14.35 14.06 14.06 1,789
12/13/2013 14.1001 14.3475 14.1001 14.3475 213
12/12/2013 14 14 14 14 110
12/11/2013 13.73 13.73 13.73 13.73 100
12/10/2013 13.88 13.88 13.85 13.85 427
12/09/2013 13.8524 14.16 13.8524 14.16 614
12/06/2013 13.75 14.32 13.75 14.32 3,469
12/05/2013 13.98 13.98 13.98 13.98 00
12/04/2013 13.9 13.98 13.85 13.98 1,853
12/03/2013 14.05 14.05 14.05 14.05 100
12/02/2013 13.75 13.75 13.75 13.75 00
11/29/2013 14.21 14.21 13.75 13.75 418
11/27/2013 15 15 13.53 14.33 8,054
11/26/2013 14.7 16 14.7 14.97 1,053
11/25/2013 14.5356 14.5356 14.5356 14.5356 00
11/22/2013 14.55 14.55 14.42 14.5356 860
11/21/2013 14.42 14.42 14.42 14.42 00
11/20/2013 15.85 16 14.42 14.42 3,112
11/19/2013 13.49 17 13.49 16.95 6,390
11/18/2013 13.5 13.5 13.5 13.5 00
11/15/2013 13.5 13.5 13.5 13.5 800
11/14/2013 13.38 13.38 13.3 13.38 9,953
11/13/2013 13.44 13.44 13.439 13.439 400
11/12/2013 13.5 13.5 13.38 13.38 1,000
11/11/2013 13.44 13.44 13.44 13.44 10,500
11/08/2013 13.66 13.66 13.4399 13.4399 5,900
11/07/2013 13.8135 13.8135 13.8135 13.8135 400
11/06/2013 13.88 13.8899 13.2501 13.8899 1,450
11/05/2013 13.2601 13.83 13.2601 13.83 300
11/04/2013 13.3443 13.3443 13.2701 13.2701 1,000
11/01/2013 13.68 13.85 13.68 13.85 501
10/31/2013 13.56 13.56 13.56 13.56 00
10/30/2013 13.33 15.72 13.33 13.56 960
10/29/2013 13.25 13.3 13.25 13.3 262
10/28/2013 13.3 26.63 13.25 14.4 4,403
10/25/2013 13.17 13.3 13.17 13.3 1,400
10/24/2013 12.9 13.2 12.8279 13.2 3,013
10/23/2013 12.95 12.97 12.88 12.96 900
10/22/2013 12.7999 12.8 12.7999 12.8 200
10/21/2013 13.03 13.15 12.72 12.8001 901
10/18/2013 13.1 13.15 13 13.15 3,500
10/17/2013 12.97 13.15 12.96 13.15 2,133
10/16/2013 12.93 12.93 12.929 12.929 450
10/15/2013 12.89 12.89 12.8501 12.8501 571
10/14/2013 12.78 12.8 12.5 12.7 15,218
10/11/2013 12.601 12.95 12.601 12.79 5,212
10/10/2013 13.08 13.08 13.08 13.08 00
10/09/2013 12.7536 13.08 12.7536 13.08 287
10/08/2013 12.79 12.86 12.65 12.86 1,016
10/07/2013 12.8 12.9 12.66 12.66 1,400
10/04/2013 12.8 12.83 12.56 12.56 2,229
10/03/2013 12.82 12.82 12.75 12.75 1,273
10/02/2013 13.11 13.139 12.9 12.95 2,900
10/01/2013 13 13.15 12.754 13 3,204
09/30/2013 12.86 12.86 12.86 12.86 00
09/27/2013 12.86 12.86 12.86 12.86 00
09/26/2013 13.14 13.14 12.86 12.86 548
09/25/2013 13.03 13.03 13.03 13.03 200
09/24/2013 13.07 13.07 13.07 13.07 200
09/23/2013 13.049 13.049 13.049 13.049 100
09/20/2013 12.75 13.05 12.75 13.05 1,507
09/19/2013 12.73 12.8 12.73 12.75 1,272
09/18/2013 12.97 12.97 12.75 12.75 1,100
09/17/2013 12.99 12.99 12.99 12.99 00
09/16/2013 12.99 12.99 12.99 12.99 00
09/13/2013 12.99 12.99 12.99 12.99 00
09/12/2013 12.99 12.99 12.99 12.99 300
09/11/2013 13 13.22 12.91 13.22 584
09/10/2013 15.64 15.64 13.07 13.07 1,418
09/09/2013 13.25 13.25 13.25 13.25 117
09/06/2013 12.88 12.88 12.88 12.88 00
09/05/2013 13.1465 13.1465 12.88 12.88 541
09/04/2013 13.04 13.04 12.88 12.88 2,595
09/03/2013 12.66 12.95 12.66 12.95 1,654
08/30/2013 12.62 12.62 12.62 12.62 00
08/29/2013 12.62 12.62 12.62 12.62 194
08/28/2013 12.5 12.5 12.5 12.5 00
08/27/2013 12.9 12.9 12.5 12.5 1,871
08/26/2013 12.5001 12.94 12.5001 12.94 1,150
08/23/2013 12.55 12.94 12.55 12.94 300
08/22/2013 12.69 12.75 12.69 12.75 750
08/21/2013 12.45 12.75 12.37 12.5501 6,800
08/20/2013 12.53 12.61 12.34 12.48 6,477
08/19/2013 12.41 12.88 12.38 12.5 1,000
08/16/2013 12.5101 12.5101 12.5101 12.5101 00
08/15/2013 12.4 12.5101 12.4 12.5101 8,022
08/14/2013 12.499 12.5 12.499 12.5 200
08/13/2013 12.5999 12.5999 12.56 12.56 4,000
08/12/2013 12.95 12.95 12.65 12.65 2,493
08/09/2013 13 13 12.68 12.68 2,450
08/08/2013 12.84 12.99 12.6 12.95 3,286
08/07/2013 12.65 12.78 12.64 12.78 2,701
08/06/2013 12.613 12.84 12.6 12.64 1,951
08/05/2013 12.65 12.85 12.6 12.6 1,159
08/02/2013 12.72 12.72 12.6 12.64 6,500
08/01/2013 12.6 12.82 12.6 12.7 12,396
07/31/2013 12.46 12.6205 12.46 12.6 899
07/30/2013 12.53 12.85 12.36 12.36 4,409
07/29/2013 12.54 12.54 12.3 12.5 5,000
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?