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 |
Create an account or log in to view more rows.
$FBSS HERE WE GO
$FBSS super bullish
$FBSS looks good
$FBSS Who’s still buying calls?
$FBSS go to the bathroom
come back to green! I like it!
$FBSS buy
$FBSS I hope I never have to work for anyone again after this
$FBSS Buy Buy Buy
$FBSS holdddd it tight yall
$FBSS call the SEC