Fauquier Bankshares Inc (FBSS) Historical Stock Data

Historical Data

In the past 30 trading days, FBSS is up 0.19% a day on average. There have been 19 days where Fauquier Bankshares Inc closed green and 11 days where FBSS closed red.

Date	Open	Close	Change	Low	High	Volume
2021-04-01	21.28	21.28	↑$0.00 (0.00%)	21.28	21.28	0
2021-03-31	21.24	21.28	↑$0.04 (0.19%)	21.19	21.66	3.03K
2021-03-30	21.02	21.18	↑$0.16 (0.76%)	21.00	21.48	1.44K
2021-03-29	21.04	21.13	↑$0.09 (0.43%)	20.63	21.20	98.33K
2021-03-26	21.05	20.97	↓$0.08 (-0.38%)	20.72	21.05	2.79K
2021-03-25	21.02	20.70	↓$0.32 (-1.52%)	20.69	21.02	0.90K
2021-03-24	20.67	20.69	↑$0.02 (0.10%)	20.64	20.69	2.20K
2021-03-23	20.57	20.61	↑$0.04 (0.19%)	20.57	20.81	21.10K
2021-03-22	20.66	20.55	↓$0.11 (-0.53%)	20.53	20.76	15.20K
2021-03-19	21.85	20.62	↓$1.23 (-5.63%)	20.51	21.85	8.70K
2021-03-18	20.91	20.41	↓$0.50 (-2.39%)	20.41	20.91	3.30K
2021-03-17	20.84	20.77	↓$0.07 (-0.34%)	20.69	21.84	7.40K
2021-03-16	20.53	20.91	↑$0.38 (1.85%)	20.50	20.95	3.90K
2021-03-15	20.49	20.55	↑$0.06 (0.29%)	20.40	20.72	7.90K
2021-03-12	20.43	20.45	↑$0.02 (0.10%)	20.41	20.72	6.20K
2021-03-11	20.52	20.41	↓$0.11 (-0.54%)	20.30	20.57	9.60K
2021-03-10	20.07	21.36	↑$1.29 (6.43%)	20.07	21.36	14.10K
2021-03-09	20.60	20.48	↓$0.12 (-0.58%)	20.41	20.60	4.90K
2021-03-08	20.73	20.64	↓$0.09 (-0.43%)	20.39	20.75	9.20K
2021-03-05	20.75	20.45	↓$0.30 (-1.45%)	20.45	20.75	1K
2021-03-03	20.07	20.57	↑$0.50 (2.50%)	20.05	20.57	0.99K
2021-03-01	20.11	20.11	↑$0.00 (0.00%)	20.04	20.11	1.13K
2021-02-26	20.01	20.12	↑$0.11 (0.55%)	20.00	20.12	732
2021-02-25	20.04	20.00	↓$0.04 (-0.20%)	19.88	20.04	1.37K
2021-02-24	19.94	20.01	↑$0.07 (0.35%)	19.94	20.50	13.14K
2021-02-23	19.70	19.71	↑$0.01 (0.05%)	19.35	19.71	5.04K
2021-02-22	19.44	19.83	↑$0.39 (2.01%)	19.35	19.88	13.42K
2021-02-19	19.35	19.93	↑$0.57 (2.97%)	19.35	19.93	5.80K
2021-02-18	19.65	19.79	↑$0.14 (0.71%)	19.58	19.79	1.11K
2021-02-16	19.35	19.41	↑$0.06 (0.33%)	19.32	19.41	2.10K