Quantcast

Fauquier Bankshares, Inc. Common Stock Historical Stock Prices

FBSS 
$18.3001
*  
0.4501
2.52%
Get FBSS Alerts
*Delayed - data as of Sep. 19, 2017  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 19-SEP-2016 TO 19-SEP-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 17.96 18.3001 18.14 18.3001 4,857
09/19/2017 18.24 18.3001 18.14 18.3001 4,857
09/18/2017 17.75 18.255 17.75 17.85 3,238
09/15/2017 18.35 18.95 17.65 17.65 12,152
09/14/2017 18.73 19 18.5 19 5,562
09/13/2017 18.19 18.75 18.19 18.75 868
09/12/2017 18.05 18.69 17.8 18.09 7,825
09/11/2017 18.55 18.55 17.3 18.05 634
09/08/2017 18.54 18.54 17.59 18.5 1,805
09/07/2017 18.54 18.54 18.5 18.5 257
09/06/2017 17.95 17.95 17.95 17.95 00
09/05/2017 17.5 18.36 17.5 17.95 1,563
09/01/2017 17.78 18.4 17.5 18 4,496
08/31/2017 17.5 17.5 17.5 17.5 411
08/30/2017 17.5 17.85 17.5 17.85 1,213
08/29/2017 17.65 17.65 17.5 17.5 601
08/28/2017 17.5 19 17.5 17.5 1,747
08/25/2017 17.2873 17.2873 17.2873 17.2873 221
08/24/2017 17.5 17.5 17.5 17.5 00
08/23/2017 17.476 17.55 17.24 17.5 5,307
08/22/2017 18.25 18.28 17.631 18.25 9,607
08/21/2017 18.25 18.31 18.25 18.27 3,811
08/18/2017 18.99 19 18.95 18.95 936
08/17/2017 18.99 18.99 18.89 18.89 664
08/16/2017 19.25 19.25 19 19 5,388
08/15/2017 19 19 19 19 2,502
08/14/2017 19 19 19 19 00
08/11/2017 19 19 19 19 639
08/10/2017 19 19 19 19 00
08/09/2017 19 19.15 18.75 19 2,175
08/08/2017 18.94 18.94 18.94 18.94 00
08/07/2017 18.94 18.94 18.94 18.94 00
08/04/2017 19.35 19.65 18.46 18.94 3,802
08/03/2017 19.35 19.35 19.35 19.35 173
08/02/2017 18.2001 19.64 18.2001 19.64 2,262
08/01/2017 18.67 19.35 18.67 19.35 921
07/31/2017 19.405 19.405 19.3394 19.3394 636
07/28/2017 19.38 19.38 19.35 19.35 531
07/27/2017 19.3501 19.37 19.3501 19.3501 508
07/26/2017 19.35 19.35 19.35 19.35 00
07/25/2017 19.81 19.81 19.35 19.35 1,856
07/24/2017 19.5 19.81 19.5 19.81 1,122
07/21/2017 19.5 19.5 19.15 19.35 15,692
07/20/2017 18.5701 18.5701 18.5701 18.5701 00
07/19/2017 18.5701 18.5701 18.5701 18.5701 00
07/18/2017 18.5701 18.5701 18.5701 18.5701 2,046
07/17/2017 18.57 18.57 18.57 18.57 407
07/14/2017 19.04 19.04 19.04 19.04 00
07/13/2017 19.04 19.04 19.04 19.04 505
07/12/2017 19.04 19.04 19.04 19.04 502
07/11/2017 19.03 19.03 19.03 19.03 266
07/10/2017 19.359 19.359 19.359 19.359 00
07/07/2017 19.359 19.359 19.359 19.359 821
07/06/2017 19.4389 19.4389 19.4389 19.4389 535
07/05/2017 19.03 19.3 19.03 19.288 997
07/03/2017 19.3 19.3 19 19.03 2,624
06/30/2017 19 19.0001 19 19.0001 755
06/29/2017 18.999 19.5999 18.6001 19.33 12,447
06/28/2017 18.99 18.99 18.65 18.75 3,587
06/27/2017 18.75 18.75 18.75 18.75 00
06/26/2017 18.75 18.75 18.75 18.75 00
06/23/2017 18.75 18.75 18.75 18.75 00
06/22/2017 18.75 18.75 18.75 18.75 210
06/21/2017 18.6 18.6353 18.6 18.6353 2,100
06/20/2017 18.741 18.86 18.74 18.86 843
06/19/2017 18.75 19 18.75 18.7689 1,642
06/16/2017 18.91 18.91 18.7162 18.7162 2,447
06/15/2017 18.98 18.98 18.98 18.98 1,742
06/14/2017 18.37 18.9799 18.37 18.9799 1,014
06/13/2017 18.98 18.98 18.5 18.75 2,139
06/12/2017 18.9 18.9 18.9 18.9 678
06/09/2017 18.9 18.9 18.9 18.9 494
06/08/2017 18.5001 18.5001 18.5001 18.5001 00
06/07/2017 18.5001 18.5001 18.5001 18.5001 00
06/06/2017 18.5001 18.5001 18.5001 18.5001 1,202
06/05/2017 18.5765 18.5765 18.4434 18.4999 3,237
06/02/2017 18.6 18.6 18.6 18.6 00
06/01/2017 18.4196 18.6 18.4158 18.6 3,040
05/31/2017 18.25 18.25 18.25 18.25 00
05/30/2017 18.25 18.25 18.25 18.25 340
05/26/2017 18.25 18.25 18.25 18.25 00
05/25/2017 18.25 18.25 18.25 18.25 303
05/24/2017 18.1 18.1 18.1 18.1 500
05/23/2017 18.04 18.04 18.04 18.04 250
05/22/2017 18.01 18.0607 18 18.03 8,550
05/19/2017 18 18 18 18 1,264
05/18/2017 18.01 18.01 18.01 18.01 177
05/17/2017 17.97 17.97 17.97 17.97 00
05/16/2017 17.97 17.97 17.97 17.97 00
05/15/2017 17.94 17.97 17.94 17.97 273
05/12/2017 18.6 18.6 18.6 18.6 184
05/11/2017 18.6 18.6 18.6 18.6 00
05/10/2017 18.6 18.6 18.6 18.6 234
05/09/2017 18.6 18.6 18.5999 18.5999 721
05/08/2017 18.8 18.8 18.8 18.8 00
05/05/2017 18.8 18.8 18.8 18.8 00
05/04/2017 18.8 18.8 18.8 18.8 00
05/03/2017 18.8 18.8 18.8 18.8 00
05/02/2017 18.05 18.8 18.05 18.8 3,614
05/01/2017 18.01 18.01 18.01 18.01 00
04/28/2017 18.01 18.01 18.01 18.01 416
04/27/2017 17.8 17.8 17.8 17.8 230
04/26/2017 17.62 17.62 17.62 17.62 00
04/25/2017 17.62 17.62 17.62 17.62 00
04/24/2017 17.75 17.75 17.62 17.62 1,940
04/21/2017 18.2235 18.2235 18.12 18.12 224
04/20/2017 17.75 17.75 17.75 17.75 00
04/19/2017 17.75 17.75 17.75 17.75 00
04/18/2017 17.75 17.75 17.75 17.75 678
04/17/2017 17.81 17.81 17.81 17.81 00
04/13/2017 17.81 17.81 17.81 17.81 00
04/12/2017 17.81 17.81 17.81 17.81 00
04/11/2017 18 18.0097 17.81 17.81 1,006
04/10/2017 18.2 18.2 18.2 18.2 00
04/07/2017 18.2 18.2 18.2 18.2 00
04/06/2017 18.2 18.2 18.1675 18.2 3,536
04/05/2017 18.14 18.14 18.14 18.14 176
04/04/2017 17.993 18.01 17.9 17.9 14,641
04/03/2017 18.2 18.2 17.91 18.01 2,741
03/31/2017 18.0292 18.15 18.0292 18.15 2,548
03/30/2017 17.95 17.95 17.95 17.95 100
03/29/2017 18.5 18.5 17.9275 18 3,246
03/28/2017 17.99 18.321 17.99 18.01 1,409
03/27/2017 18.1412 18.1412 17.8447 17.945 7,797
03/24/2017 18.45 18.45 18.45 18.45 00
03/23/2017 18.45 18.45 18.45 18.45 262
03/22/2017 18.5 18.5 18.5 18.5 201
03/21/2017 18.5 18.5 18.5 18.5 223
03/20/2017 18.5 18.5 18.5 18.5 455
03/17/2017 18.37 18.37 18.37 18.37 797
03/16/2017 18 18 17.9301 17.9735 903
03/15/2017 17.647 17.8 17.647 17.8 634
03/14/2017 17.8 17.8 17.8 17.8 00
03/13/2017 17.8 17.8 17.8 17.8 00
03/10/2017 17.7779 18.14 17.7779 17.8 4,407
03/09/2017 18.097 18.1 18.0541 18.08 3,581
03/08/2017 17.8 18.18 17.75 18.18 701
03/07/2017 18.82 18.87 18.82 18.82 1,245
03/06/2017 18.86 18.86 18.86 18.86 00
03/03/2017 18.86 18.86 18.86 18.86 00
03/02/2017 19.73 19.88 18.8182 18.86 2,605
03/01/2017 18.5 19.6395 18.091 19.6395 2,320
02/28/2017 17.96 18.494 17.96 18 616
02/27/2017 17.7499 18.89 17.7499 18.87 3,726
02/24/2017 17.63 17.69 17.6176 17.69 1,465
02/23/2017 17.75 17.75 17.5508 17.5508 514
02/22/2017 17.65 17.75 17.65 17.7492 3,361
02/21/2017 17.75 17.75 17.75 17.75 975
02/17/2017 17.55 17.55 17.55 17.55 00
02/16/2017 17.896 17.896 17.5263 17.55 3,086
02/15/2017 17.5001 17.5001 17.5001 17.5001 240
02/14/2017 17.99 17.99 17.5 17.5 1,512
02/13/2017 17.0999 17.5024 17.0999 17.5024 4,369
02/10/2017 17.1 17.1 17.1 17.1 348
02/09/2017 16.9 16.9 16.9 16.9 438
02/08/2017 16.3726 16.3726 16.3726 16.3726 00
02/07/2017 16.3726 16.3726 16.3726 16.3726 208
02/06/2017 16.61 16.61 16.61 16.61 441
02/03/2017 16.95 16.95 16.95 16.95 00
02/02/2017 16.95 16.95 16.95 16.95 00
02/01/2017 16.95 16.95 16.95 16.95 965
01/31/2017 16.8899 16.95 16.8815 16.95 3,899
01/30/2017 16.8749 16.8749 16.8749 16.8749 00
01/27/2017 16.8749 16.8749 16.8749 16.8749 00
01/26/2017 16.8749 16.8749 16.8749 16.8749 00
01/25/2017 16.55 16.8749 16.55 16.8749 465
01/24/2017 16.852 16.852 16.6 16.6 1,229
01/23/2017 16.88 16.9 16.62 16.71 2,663
01/20/2017 16.6 16.6 16.6 16.6 00
01/19/2017 16.6 16.6 16.6 16.6 00
01/18/2017 16.55 16.6 16.55 16.6 1,133
01/17/2017 16.36 16.8999 16.36 16.7343 1,652
01/13/2017 16.32 16.35 16.3 16.325 50,944
01/12/2017 16.88 16.88 16.225 16.4325 54,317
01/11/2017 16.32 16.32 16.32 16.32 00
01/10/2017 16.32 16.32 16.32 16.32 182
01/09/2017 16.88 16.93 16.8018 16.8018 1,000
01/06/2017 16.93 16.93 16.93 16.93 00
01/05/2017 16.93 16.93 16.93 16.93 115
01/04/2017 16.46 16.8503 16.46 16.5 2,436
01/03/2017 16.2 16.8 16.2 16.8 4,865
12/30/2016 16.65 16.65 16.65 16.65 00
12/29/2016 16.75 16.75 16.65 16.65 375
12/28/2016 16.79 16.79 16.6436 16.7171 489
12/27/2016 16.1645 16.1645 16.1645 16.1645 00
12/23/2016 16.2 16.2 16.1645 16.1645 624
12/22/2016 16.15 16.44 16.15 16.4392 2,882
12/21/2016 16.44 16.44 15.594 16.38 2,763
12/20/2016 16.1 16.2 16.1 16.1 1,446
12/19/2016 16 16.02 16 16 879
12/16/2016 16.36 16.36 16.36 16.36 285
12/15/2016 16.44 16.44 16.44 16.44 00
12/14/2016 16.44 16.44 16.44 16.44 00
12/13/2016 16.44 16.44 16.44 16.44 00
12/12/2016 16.44 16.44 16.44 16.44 291
12/09/2016 16.15 16.15 16.15 16.15 00
12/08/2016 16.19 16.44 16.024 16.15 1,733
12/07/2016 16.095 16.27 16.01 16.01 5,014
12/06/2016 16.1 16.1 16.0114 16.1 5,956
12/05/2016 16 16.1339 15.995 16.1339 14,522
12/02/2016 15.73 16.1 15.73 16.1 3,886
12/01/2016 16.1 16.14 16.0037 16.05 4,649
11/30/2016 16.0273 16.0273 16.0273 16.0273 801
11/29/2016 15.9 15.99 15.9 15.99 16,367
11/28/2016 15.7 15.9 15.7 15.9 6,915
11/25/2016 15.699 15.7 15.656 15.7 3,204
11/23/2016 15.75 15.75 15.73 15.73 2,207
11/22/2016 15.5028 15.55 15.4811 15.55 7,857
11/21/2016 15.3301 15.4144 15.3301 15.4 4,196
11/18/2016 15.45 15.45 15.33 15.33 1,201
11/17/2016 15.4 15.4 15.3181 15.4 9,163
11/16/2016 15.3775 15.4 15.3775 15.395 3,094
11/15/2016 14.976 15.265 14.976 15.265 2,988
11/14/2016 15.44 15.44 15.2 15.25 5,548
11/11/2016 15.11 15.25 15.11 15.25 20,843
11/10/2016 15.1383 15.1383 15.11 15.11 451
11/09/2016 15.43 15.43 15.43 15.43 00
11/08/2016 15.09 15.43 15.09 15.43 12,785
11/07/2016 15.0999 15.0999 15 15 618
11/04/2016 15.03 15.03 15.03 15.03 00
11/03/2016 14.96 15.1 14.9501 15.03 4,640
11/02/2016 15.01 15.01 15.01 15.01 00
11/01/2016 15 15.11 14.95 15.01 1,367
10/31/2016 15.01 15.1 15.01 15.1 1,200
10/28/2016 15.1 15.1 15.1 15.1 00
10/27/2016 15.1 15.1 15.1 15.1 00
10/26/2016 15.1 15.1 15.1 15.1 00
10/25/2016 15.1 15.1 15 15.1 5,126
10/24/2016 14.97 15 14.97 15 6,754
10/21/2016 14.91 14.92 14.8792 14.8792 2,200
10/20/2016 14.91 14.91 14.91 14.91 00
10/19/2016 14.89 14.91 14.89 14.91 2,030
10/18/2016 14.91 14.97 14.85 14.96 11,937
10/17/2016 14.9001 14.9001 14.9001 14.9001 00
10/14/2016 14.9001 14.9001 14.9001 14.9001 502
10/13/2016 14.8906 14.9 14.8906 14.9 959
10/12/2016 14.9247 14.9247 14.9247 14.9247 00
10/11/2016 14.9247 14.9247 14.9247 14.9247 400
10/10/2016 14.91 14.91 14.91 14.91 00
10/07/2016 14.91 14.91 14.91 14.91 510
10/06/2016 14.9499 14.95 14.9499 14.95 626
10/05/2016 14.93 14.95 14.91 14.9408 2,567
10/04/2016 14.572 14.7901 14.572 14.7901 1,186
10/03/2016 14.55 14.7802 14.4948 14.77 4,801
09/30/2016 14.35 14.499 14.35 14.4658 5,857
09/29/2016 14.3835 14.3835 14.3835 14.3835 210
09/28/2016 14.55 14.55 14.38 14.38 1,631
09/27/2016 14.38 14.38 14.38 14.38 7,118
09/26/2016 14.45 14.45 14.45 14.45 00
09/23/2016 14.485 14.5 14.45 14.45 5,141
09/22/2016 14.449 14.46 14.3601 14.45 5,837
09/21/2016 14.35 14.71 14.35 14.36 2,340
09/20/2016 14.5 14.5 14.5 14.5 00
09/19/2016 14.5 14.5 14.5 14.5 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for FBSS





Research Brokers before you trade

Want to trade FX?





Smart Portfolio