FAUQUIER BANKSHARES VA Historical Stock Price

Below is the stock price history for Fauquier Bankshares Va FBSS. Data is recorded each day for the historical open, high, low, close and volume. The Fauquier Bankshares Va stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Fauquier Bankshares Va Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-21 23.98 24.48 23.98 24.48 450
2018-09-14 24.48 24.48 24.48 24.48 100
2018-09-11 23.60 23.60 23.60 23.60 100
2018-09-04 22.80 22.80 22.80 22.80 898
2018-08-30 23.75 23.75 23.75 23.75 100
2018-08-23 24.00 24.00 23.51 23.78 336
2018-08-22 23.71 23.71 23.71 23.71 100
2018-08-20 24.45 24.45 24.45 24.45 2
2018-08-17 23.43 25.78 23.43 25.78 525
2018-08-13 22.65 22.65 22.65 22.65 200
2018-08-10 22.86 22.86 22.86 22.86 13
2018-08-09 22.25 22.25 22.25 22.25 108
2018-06-19 20.85 20.85 20.755 20.755 200
2018-06-18 20.81 20.81 20.81 20.81 10
2018-06-06 21.40 21.40 21.40 21.40 100
2018-05-30 20.74 20.74 20.74 20.74 84
2018-05-22 21.16 21.16 21.16 21.16 62
2018-05-15 21.10 21.10 21.10 21.10 100
2018-04-12 21.34 21.34 21.34 21.34 129
2018-03-26 20.90 20.93 20.90 20.93 4,000
2018-03-23 21.05 21.05 20.80 20.80 569
2018-03-22 21.15 21.15 21.05 21.05 2,539
2018-03-15 21.05 21.05 21.05 21.05 100
2018-03-13 21.10 21.10 21.10 21.10 2,000
2018-03-12 21.10 21.15 21.10 21.15 334
2018-02-27 21.12 21.12 21.12 21.12 100
2018-02-26 21.25 21.25 21.25 21.25 570
2018-02-09 21.38 21.38 21.38 21.38 44
2018-02-02 21.75 21.75 21.75 21.75 700
2018-01-31 21.60 21.60 21.60 21.60 70

» More Fauquier Bankshares Va Stock Price History

To see other companies like Fauquier Bankshares Va (FBSS), view our stock market today for news, and other data.