Quantcast

Fauquier Bankshares, Inc. Common Stock Historical Stock Prices

FBSS 
$21.26
*  
0.172
0.82%
Get FBSS Alerts
*Delayed - data as of Apr. 24, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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 21.26 21.26 21.25 21.26 3,021
04/23/2019 21.088 21.088 21.088 21.088 366
04/22/2019 21 21 21 21 00
04/18/2019 21 21 21 21 160
04/17/2019 21.75 21.75 21.75 21.75 00
04/16/2019 21.75 21.75 21.75 21.75 219
04/15/2019 21.307 21.307 21.307 21.307 00
04/12/2019 21.099 21.4 20.9975 21.307 2,146
04/11/2019 21.263 21.6 21.03 21.28 1,301
04/10/2019 21 21.525 20.8311 21.04 2,613
04/09/2019 21.31 21.31 21.31 21.31 00
04/08/2019 21.31 21.31 21.31 21.31 00
04/05/2019 21.31 21.31 21.31 21.31 00
04/04/2019 21.31 21.31 21.31 21.31 204
04/03/2019 21.48 21.605 21.23 21.2901 13,885
04/02/2019 21.7299 21.7299 19.6764 21.42 1,125
04/01/2019 20.46 20.51 20.46 20.51 6,506
03/29/2019 19.3199 20.974 19.3199 20.615 15,205
03/28/2019 20.25 20.25 20.25 20.25 00
03/27/2019 21 21 20.25 20.25 25,436
03/26/2019 20.26 20.26 20.26 20.26 110
03/25/2019 21.55 21.55 21.55 21.55 1,657
03/22/2019 21.6147 21.6147 21.55 21.55 805
03/21/2019 21.6147 21.6147 21.55 21.55 2,559
03/20/2019 21.6 21.6 21.6 21.6 361
03/19/2019 21.615 21.67 21.6 21.6 1,538
03/18/2019 22 22 22 22 784
03/15/2019 21.75 21.95 21.75 21.95 3,289
03/14/2019 21.5501 21.5501 21.5501 21.5501 220
03/13/2019 21.6254 21.6254 21.55 21.55 766
03/12/2019 21.55 21.7678 21.55 21.7678 783
03/11/2019 21.55 21.55 21.55 21.55 00
03/08/2019 21.55 21.55 21.55 21.55 256
03/07/2019 21.55 21.55 21.55 21.55 00
03/06/2019 21.55 21.55 21.55 21.55 289
03/05/2019 21.55 21.5986 21.55 21.55 2,083
03/04/2019 21.55 21.55 21.55 21.55 00
03/01/2019 21.56 21.56 21.55 21.55 1,421
02/28/2019 21.51 21.51 21.51 21.51 00
02/27/2019 21.51 21.51 21.51 21.51 443
02/26/2019 21.6 21.95 21.01 21.01 8,462
02/25/2019 21.4166 21.729 21.4166 21.729 2,196
02/22/2019 21.0194 21.0194 21.0194 21.0194 00
02/21/2019 21.501 21.57 21.0194 21.0194 1,681
02/20/2019 22.05 22.13 21.69 21.69 1,202
02/19/2019 22.0793 22.0793 22.0793 22.0793 206
02/15/2019 21.72 22.13 21.72 22.05 10,411
02/14/2019 22 22.13 21.56 21.56 2,293
02/13/2019 20.81 21.95 20.81 21.95 1,234
02/12/2019 20.58 20.86 19.84 20.81 3,496
02/11/2019 22 22 21.3972 21.59 1,863
02/08/2019 21 22.7 20.5 21.75 1,728
02/07/2019 19.904 20.11 19.702 19.702 1,748
02/06/2019 19.4 19.4 19.4 19.4 00
02/05/2019 19.0659 19.9 19.0659 19.4 705
02/04/2019 18.75 18.75 18.75 18.75 00
02/01/2019 18.75 18.75 18.75 18.75 00
01/31/2019 18.75 18.75 18.75 18.75 00
01/30/2019 18.75 18.75 18.75 18.75 00
01/29/2019 19.7 19.8442 18.75 18.75 2,672
01/28/2019 18.6962 19.8 18.6962 19.7 3,400
01/25/2019 19.613 19.613 19.4 19.4 398
01/24/2019 21.902 23.312 19 19.2 9,693
01/23/2019 19.7003 19.7003 18.8762 19.13 2,154
*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?



Smart Portfolio