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.

DateOpenCloseChangeLowHighVolume
2021-04-0121.2821.28↑$0.00 (0.00%)21.2821.280
2021-03-3121.2421.28↑$0.04 (0.19%)21.1921.663.03K
2021-03-3021.0221.18↑$0.16 (0.76%)21.0021.481.44K
2021-03-2921.0421.13↑$0.09 (0.43%)20.6321.2098.33K
2021-03-2621.0520.97↓$0.08 (-0.38%)20.7221.052.79K
2021-03-2521.0220.70↓$0.32 (-1.52%)20.6921.020.90K
2021-03-2420.6720.69↑$0.02 (0.10%)20.6420.692.20K
2021-03-2320.5720.61↑$0.04 (0.19%)20.5720.8121.10K
2021-03-2220.6620.55↓$0.11 (-0.53%)20.5320.7615.20K
2021-03-1921.8520.62↓$1.23 (-5.63%)20.5121.858.70K
2021-03-1820.9120.41↓$0.50 (-2.39%)20.4120.913.30K
2021-03-1720.8420.77↓$0.07 (-0.34%)20.6921.847.40K
2021-03-1620.5320.91↑$0.38 (1.85%)20.5020.953.90K
2021-03-1520.4920.55↑$0.06 (0.29%)20.4020.727.90K
2021-03-1220.4320.45↑$0.02 (0.10%)20.4120.726.20K
2021-03-1120.5220.41↓$0.11 (-0.54%)20.3020.579.60K
2021-03-1020.0721.36↑$1.29 (6.43%)20.0721.3614.10K
2021-03-0920.6020.48↓$0.12 (-0.58%)20.4120.604.90K
2021-03-0820.7320.64↓$0.09 (-0.43%)20.3920.759.20K
2021-03-0520.7520.45↓$0.30 (-1.45%)20.4520.751K
2021-03-0320.0720.57↑$0.50 (2.50%)20.0520.570.99K
2021-03-0120.1120.11↑$0.00 (0.00%)20.0420.111.13K
2021-02-2620.0120.12↑$0.11 (0.55%)20.0020.12732
2021-02-2520.0420.00↓$0.04 (-0.20%)19.8820.041.37K
2021-02-2419.9420.01↑$0.07 (0.35%)19.9420.5013.14K
2021-02-2319.7019.71↑$0.01 (0.05%)19.3519.715.04K
2021-02-2219.4419.83↑$0.39 (2.01%)19.3519.8813.42K
2021-02-1919.3519.93↑$0.57 (2.97%)19.3519.935.80K
2021-02-1819.6519.79↑$0.14 (0.71%)19.5819.791.11K
2021-02-1619.3519.41↑$0.06 (0.33%)19.3219.412.10K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$FBSS death cross will complete today

0 Like Report
millimaker

$FBSS Come on.. Let it fall.. buy later bulls

0 Like Report
beardedstocks

$FBSS come on bulls we can do it
don’t let bears win

0 Like Report
micmic

$FBSS steady steady n hold

0 Like Report