Fauquier Bankshares, Inc. Historical Stock Prices

FBSS 
$15.38
*  
0.09
0.58%
Get FBSS Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading FBSS now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FBSS Pre-Market
 
 
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 31-JUL-2014 TO 31-JUL-2015

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  15.38  15.38  15.38  15.38 153
07/31/2015 15.38 15.38 15.38 15.38 153
07/30/2015 15.47 15.47 15.47 15.47 100
07/29/2015 15.29 15.7 15.25 15.7 10,261
07/28/2015 15.26 15.26 15.26 15.26 153
07/27/2015 15.4999 15.5 15.49 15.4999 2,025
07/24/2015 15.925 15.925 15.925 15.925 300
07/23/2015 15.9987 15.9987 15.9987 15.9987 00
07/22/2015 15.9987 15.9987 15.9987 15.9987 00
07/21/2015 15.22 15.9987 15.22 15.9987 468
07/20/2015 15.6 15.6 15.15 15.24 5,320
07/17/2015 15.77 15.8 15.7 15.7 3,884
07/16/2015 15.881 15.91 15.702 15.703 4,156
07/15/2015 15.93 16.02 15.93 15.98 1,045
07/14/2015 16.429 16.429 16.429 16.429 00
07/13/2015 16.429 16.429 16.429 16.429 461
07/10/2015 15.93 15.93 15.93 15.93 00
07/09/2015 15.93 15.93 15.93 15.93 00
07/08/2015 15.79 15.93 15.79 15.93 221
07/07/2015 16.11 16.11 16.11 16.11 00
07/06/2015 16.11 16.11 16.11 16.11 00
07/02/2015 15.85 16.49 15.85 16.11 1,814
07/01/2015 16.4 16.44 16.33 16.33 2,664
06/30/2015 16.15 16.2 15.89 15.89 1,677
06/29/2015 16.47 16.47 16.47 16.47 00
06/26/2015 16.52 16.52 15.7 16.47 882
06/25/2015 16.15 16.44 16.15 16.44 660
06/24/2015 16.15 16.15 16.15 16.15 00
06/23/2015 15.71 16.15 15.7001 16.15 1,084
06/22/2015 15.72 15.72 15.72 15.72 127
06/19/2015 16.5 16.5 15.68 15.68 14,894
06/18/2015 16.56 16.56 16.47 16.5 5,409
06/17/2015 16.48 16.51 16.465 16.51 6,562
06/16/2015 16.48 16.5 16.48 16.48 5,941
06/15/2015 16.5 16.5 15.98 16.5 6,698
06/12/2015 16.19 16.19 16.19 16.19 00
06/11/2015 15.981 16.5 15.981 16.19 1,637
06/10/2015 16.1193 16.9299 16.1193 16.9299 601
06/09/2015 16.56 16.56 16.5 16.5 2,325
06/08/2015 16.7001 16.7001 16.7001 16.7001 00
06/05/2015 16.7001 16.7001 16.7001 16.7001 00
06/04/2015 16.7001 16.7001 16.7001 16.7001 00
06/03/2015 16.7001 16.7001 16.7001 16.7001 00
06/02/2015 16.7001 16.7001 16.7001 16.7001 00
06/01/2015 16.7001 16.7001 16.7001 16.7001 00
05/29/2015 16.56 16.7001 16.56 16.7001 6,307
05/28/2015 16.5 16.66 16.5 16.66 1,107
05/27/2015 16.94 17.09 16.7 16.7 2,200
05/26/2015 16.95 17 16.8 16.95 3,522
05/22/2015 16.97 16.97 16.97 16.97 00
05/21/2015 16.9999 17 16.88 16.97 4,700
05/20/2015 17.0499 17.0499 17.0499 17.0499 700
05/19/2015 16.9001 16.9001 16.9001 16.9001 00
05/18/2015 16.9 17.2 16.9 16.9001 1,853
05/15/2015 16.67 16.67 16.6238 16.6238 590
05/14/2015 17.0499 17.05 16.98 16.9999 1,700
05/13/2015 16.95 17.98 16.8 16.8 19,111
05/12/2015 16.95 16.95 16.95 16.95 00
05/11/2015 16.95 16.95 16.95 16.95 00
05/08/2015 16.979 16.99 16.86 16.95 1,422
05/07/2015 16.92 16.96 16.92 16.96 400
05/06/2015 16.91 16.91 16.91 16.91 101
05/05/2015 16.95 16.95 16.95 16.95 00
05/04/2015 16.95 16.95 16.95 16.95 100
05/01/2015 16.875 16.875 16.875 16.875 00
04/30/2015 16.77 16.875 16.76 16.875 453
04/29/2015 16.77 16.875 16.75 16.76 1,285
04/28/2015 16.62 16.62 16.62 16.62 134
04/27/2015 17.0001 17.0001 17.0001 17.0001 109
04/24/2015 16.9 17.2 16.9 17.2 842
04/23/2015 17.4 17.4 17.4 17.4 00
04/22/2015 17.4 17.4 17.4 17.4 100
04/21/2015 16.95 16.95 16.95 16.95 00
04/20/2015 16.95 16.95 16.95 16.95 00
04/17/2015 16.88 16.95 16.88 16.95 301
04/16/2015 16.72 16.72 16.72 16.72 00
04/15/2015 16.72 16.72 16.72 16.72 00
04/14/2015 16.75 16.95 16.72 16.72 850
04/13/2015 16.72 16.72 16.72 16.72 00
04/10/2015 16.72 16.72 16.72 16.72 00
04/09/2015 16.72 16.72 16.72 16.72 610
04/08/2015 16.77 16.77 16.77 16.77 00
04/07/2015 16.77 16.77 16.77 16.77 00
04/06/2015 17.99 17.99 16.72 16.77 503
04/02/2015 17.36 17.36 17.36 17.36 00
04/01/2015 17.4 17.4 17.3 17.36 1,827
03/31/2015 16.7 16.7 16.7 16.7 00
03/30/2015 16.7 16.7 16.7 16.7 00
03/27/2015 16.7 16.7 16.65 16.7 6,453
03/26/2015 16.6 16.785 16.6 16.7 3,802
03/25/2015 16.75 16.775 16.55 16.6001 4,307
03/24/2015 16.5 16.65 16.5 16.5501 1,835
03/23/2015 16.55 16.65 16.5 16.55 3,594
03/20/2015 16.55 16.55 16.5 16.5001 1,384
03/19/2015 17.27 17.27 16.7 16.718 3,462
03/18/2015 16.5 16.721 16.5 16.721 2,815
03/17/2015 16.8111 16.8111 16.5 16.5 595
03/16/2015 17.21 17.21 17.21 17.21 00
03/13/2015 17.21 17.21 17.21 17.21 00
03/12/2015 17.63 17.63 17.21 17.21 517
03/11/2015 17.77 17.77 17.77 17.77 117
03/10/2015 17 17.77 16.95 16.9501 4,407
03/09/2015 16.946 16.946 16.946 16.946 100
03/06/2015 17 17.14 16.7 16.7 2,212
03/05/2015 17.55 17.55 17.55 17.55 113
03/04/2015 17.035 17.035 17.035 17.035 00
03/03/2015 17.15 17.15 16.82 17.035 6,917
03/02/2015 17.15 17.15 17.15 17.15 00
02/27/2015 17.15 17.15 17.15 17.15 280
02/26/2015 16.85 17 16.85 17 7,799
02/25/2015 16.832 17 16.8 16.8 803
02/24/2015 16.63 18.7 16.62 16.72 3,100
02/23/2015 16.37 16.604 16.37 16.604 550
02/20/2015 16.5 16.5 16.25 16.25 950
02/19/2015 17 17.3 16.5 16.93 11,838
02/18/2015 17.11 17.25 16.04 17.2 1,835
02/17/2015 17.65 17.65 17.5 17.5001 800
02/13/2015 17.7 17.83 17.59 17.59 1,198
02/12/2015 17.33 17.75 17.33 17.7 1,255
02/11/2015 18.05 18.05 18.05 18.05 00
02/10/2015 18.05 18.05 18.05 18.05 00
02/09/2015 18.05 18.05 18.05 18.05 00
02/06/2015 18.05 18.05 18.05 18.05 406
02/05/2015 18.2 18.2 18.2 18.2 00
02/04/2015 18.58 18.58 18.2 18.2 1,506
02/03/2015 18.41 18.504 18.4 18.4 1,400
02/02/2015 18.61 18.619 18.4589 18.4589 699
01/30/2015 18.97 18.97 18.97 18.97 00
01/29/2015 18.97 18.97 18.97 18.97 132
01/28/2015 19 19.49 18.6101 19 15,265
01/27/2015 18.868 18.868 18.868 18.868 300
01/26/2015 19.55 19.55 19.55 19.55 00
01/23/2015 20 20 19.55 19.55 457
01/22/2015 18.61 20 18.61 20 2,100
01/21/2015 20.6 20.6 20.6 20.6 00
01/20/2015 20.6 20.6 20.6 20.6 00
01/16/2015 20.88 20.88 20.6 20.6 1,218
01/15/2015 20.92 20.92 18.95 20 700
01/14/2015 20.9999 20.9999 20.9999 20.9999 00
01/13/2015 20.9999 20.9999 20.9999 20.9999 322
01/12/2015 18.82 19 18.463 19 837
01/09/2015 19.8 19.9 19.8 19.9 2,122
01/08/2015 19 19 19 19 00
01/07/2015 20 20 19 19 638
01/06/2015 19.79 19.79 19.79 19.79 391
01/05/2015 19.47 19.47 19.47 19.47 297
01/02/2015 20.43 20.64 19.7 20.64 2,353
12/31/2014 18.45 18.45 18.45 18.45 115
12/30/2014 18.65 19.7 18.65 19.7 2,304
12/29/2014 19.7 19.7 19.7 19.7 298
12/26/2014 19.6 19.6 19.6 19.6 00
12/24/2014 19.6 19.6 19.6 19.6 00
12/23/2014 19.6 19.6 19.6 19.6 691
12/22/2014 19.5999 19.5999 19.5999 19.5999 00
12/19/2014 19.5999 19.5999 19.5999 19.5999 00
12/18/2014 19.6 19.6 19.5999 19.5999 601
12/17/2014 18.43 19.6 18.43 19.02 1,622
12/16/2014 18.71 18.71 18.71 18.71 00
12/15/2014 18.71 18.71 18.71 18.71 802
12/12/2014 19.2 19.4899 19.2 19.4899 1,014
12/11/2014 18.7 19.2 18.7 19.2 600
12/10/2014 18.7 19.59 18.7 19.59 1,202
12/09/2014 18.5501 19.55 18.5501 19.55 1,096
12/08/2014 19.591 19.6 19.591 19.6 1,600
12/05/2014 18.62 18.66 18.62 18.66 445
12/04/2014 18.6 18.65 18.6 18.62 500
12/03/2014 19 19 18.6001 18.6001 2,024
12/02/2014 19.54 19.54 18.635 19.18 1,014
12/01/2014 19 19 19 19 334
11/28/2014 19.68 19.68 19.68 19.68 200
11/26/2014 18.61 18.61 18.61 18.61 100
11/25/2014 19.7 19.7 19.7 19.7 555
11/24/2014 18.68 18.68 18.68 18.68 110
11/21/2014 19.7 19.7 19.7 19.7 1,074
11/20/2014 19.7 19.7 19.7 19.7 630
11/19/2014 19.7 19.7 19.585 19.585 500
11/18/2014 19.7599 19.7599 19.5 19.5 1,100
11/17/2014 18.67 20 18.67 19.8 1,005
11/14/2014 19 19 18.75 18.75 885
11/13/2014 19.78 19.78 19.749 19.749 875
11/12/2014 18.75 20 18.75 19.7298 2,075
11/11/2014 18.41 18.41 18.41 18.41 00
11/10/2014 18.41 18.41 18.41 18.41 00
11/07/2014 18.41 18.41 18.41 18.41 00
11/06/2014 18.41 18.41 18.41 18.41 00
11/05/2014 18.41 18.41 18.41 18.41 150
11/04/2014 19.0151 19.9999 19.0151 19.6 1,485
11/03/2014 18.74 20 18.74 19.991 2,319
10/31/2014 20 20 19.2 20 11,428
10/30/2014 19.95 20 19.6 19.65 1,776
10/29/2014 19.5905 19.5905 19.5905 19.5905 00
10/28/2014 19.5905 19.5905 19.5905 19.5905 00
10/27/2014 19.5905 19.5905 19.5905 19.5905 00
10/24/2014 19.9 19.9999 19.522 19.5905 1,140
10/23/2014 19.8999 19.8999 19.8999 19.8999 301
10/22/2014 19.67 19.95 18.7 19.95 4,901
10/21/2014 20.97 21 18 18.05 6,155
10/20/2014 21 21 18.49 19.645 4,025
10/17/2014 18.01 21.5 18.01 21.5 2,104
10/16/2014 17.5 19 17.5 18.9999 1,500
10/15/2014 17.81 18.5 17.5001 18.4 3,338
10/14/2014 18 18 17.95 17.95 3,242
10/13/2014 17.5 17.5 17.5 17.5 300
10/10/2014 16.91 17.62 16.61 17.61 3,532
10/09/2014 16.95 17 16.95 17 778
10/08/2014 16.75 17 16.2101 16.2101 2,212
10/07/2014 16.38 16.5 16.2101 16.4985 2,634
10/06/2014 16.26 16.26 16.26 16.26 00
10/03/2014 16.47 16.47 16.26 16.26 285
10/02/2014 16.47 16.47 16.413 16.47 1,706
10/01/2014 16.36 16.36 16 16.15 6,391
09/30/2014 16.26 16.26 16.26 16.26 00
09/29/2014 16.01 16.3 16.01 16.26 1,159
09/26/2014 16.47 16.47 16.1201 16.3 2,251
09/25/2014 16.0872 16.25 16.0872 16.25 4,556
09/24/2014 16.32 16.47 16.2 16.47 4,333
09/23/2014 16.66 16.95 16 16.48 3,720
09/22/2014 16.44 17 16.44 17 8,224
09/19/2014 16.27 16.5 16.27 16.5 1,296
09/18/2014 15.53 16.5 15.52 16.45 6,446
09/17/2014 16.5 16.6 16.25 16.5 25,411
09/16/2014 16.25 16.5 16.21 16.5 3,343
09/15/2014 16.499 16.5 16.25 16.5 5,700
09/12/2014 16.5 16.5 16.42 16.5 11,101
09/11/2014 15.98 16.5 15.98 16.5 2,646
09/10/2014 15.78 15.78 15.78 15.78 00
09/09/2014 15.78 15.78 15.78 15.78 00
09/08/2014 15.9 15.9 15.78 15.78 801
09/05/2014 16.029 16.03 15.79 15.79 2,900
09/04/2014 15.88 16.089 15.4301 15.98 1,355
09/03/2014 16.5 16.5 15.68 15.87 17,529
09/02/2014 16.5 16.5 16.5 16.5 200
08/29/2014 16.1918 16.37 16.1918 16.37 439
08/28/2014 16.5 16.5 15.85 16.49 7,075
08/27/2014 16.249 16.4 16.01 16.25 5,175
08/26/2014 16.5 16.59 15.76 16.28 44,035
08/25/2014 15.99 16.5 15.65 16.5 28,722
08/22/2014 15.94 15.94 15.94 15.94 00
08/21/2014 15.75 15.94 15.75 15.94 1,800
08/20/2014 16 16 15.9999 15.9999 600
08/19/2014 16 16 15.9999 16 3,308
08/18/2014 15.9 16 15.85 16 4,432
08/15/2014 15.62 15.76 15.62 15.76 807
08/14/2014 15.3674 15.65 15.3674 15.65 481
08/13/2014 15.7 15.82 15.5 15.75 1,712
08/12/2014 15.49 15.87 15.49 15.8201 36,036
08/11/2014 15.7601 15.8 15.53 15.71 15,900
08/08/2014 15.8999 15.8999 15.8999 15.8999 100
08/07/2014 16 16 16 16 00
08/06/2014 16 16 16 16 00
08/05/2014 16 16 16 16 00
08/04/2014 16 16 15.9899 16 1,400
08/01/2014 15.32 15.32 15.32 15.32 00
07/31/2014 15.84 16 15.32 15.32 1,469
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?