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
2017-12-07 21.17 21.17 21.16 21.16 229
2017-11-22 20.80 20.80 20.80 20.80 600
2017-11-06 20.55 20.55 20.55 20.55 501
2017-11-02 20.50 20.50 20.50 20.50 2,600
2017-11-01 20.52 20.52 20.30 20.30 123
2017-10-31 20.25 20.25 20.25 20.25 400
2017-10-24 21.00 21.00 21.00 21.00 100
2017-10-23 20.70 20.70 20.70 20.70 300
2017-10-11 20.00 20.00 19.97 19.97 1,050
2017-10-10 20.30 20.40 20.30 20.40 300
2017-10-09 20.45 20.88 20.45 20.88 230
2017-10-06 19.90 19.90 19.90 19.90 4,500
2017-10-05 19.90 20.25 19.90 20.25 429
2017-10-04 19.95 19.95 19.95 19.95 100
2017-09-29 19.20 19.85 19.20 19.85 299
2017-09-22 17.91 17.91 17.91 17.91 100
2017-09-21 17.88 17.88 17.88 17.88 100
2017-09-19 18.25 18.25 18.25 18.25 100
2017-09-15 18.75 18.95 18.40 18.60 575
2017-09-11 17.36 17.36 17.36 17.36 11
2017-09-08 18.07 18.07 18.07 18.07 46
2017-09-05 17.92 17.92 17.90 17.90 52
2017-09-01 17.90 17.90 17.90 17.90 100
2017-07-25 19.60 19.60 19.60 19.60 100
2017-07-21 19.40 19.40 19.26 19.28 1,500
2017-07-05 19.27 19.27 19.27 19.27 10
2017-07-03 19.30 19.30 19.30 19.30 100
2017-06-29 19.00 19.00 19.00 19.00 40
2017-04-21 18.21 18.21 18.21 18.21 2
2017-04-17 18.45 18.45 18.45 18.45 30

» 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.