Fauquier Bankshares Inc. Common Stockのデータ

Fauquier Bankshares Inc. Common Stockの基本情報

名前 Fauquier Bankshares Inc. Common Stock
ティッカー FBSS
国 United States
上場年 nan
セクター Finance

Fauquier Bankshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.41 19.32 19.35 19.41 2100.0 19.41
2021-02-12 19.31 19.31 19.31 19.31 200.0 19.31
2021-02-11 19.37 19.25 19.34 19.35 3000.0 19.35
2021-02-10 19.22 19.22 19.22 19.22 500.0 19.22
2021-02-09 19.25 19.12 19.12 19.25 2700.0 19.25
2021-02-08 19.13 19.11 19.13 19.11 700.0 19.11
2021-02-05 19.36 19.0 19.0 19.25 4700.0 19.25
2021-02-04 19.0 18.86 18.87 18.95 1800.0 18.95
2021-02-03 19.03 18.82 18.82 19.0 1600.0 19.0
2021-02-02 18.83 18.61 18.61 18.83 700.0 18.83
2021-02-01 18.84 18.53 18.8 18.53 1900.0 18.53
2021-01-29 18.8 18.45 18.45 18.56 7100.0 18.56
2021-01-28 18.85 18.85 18.85 18.85 1400.0 18.85
2021-01-27 19.0 18.76 19.0 18.78 900.0 18.78
2021-01-26 19.27 18.99 18.99 19.27 1900.0 19.27
2021-01-25 19.0 18.76 18.82 19.0 5100.0 19.0
2021-01-22 19.49 18.8 19.08 18.8 15700.0 18.8
2021-01-21 19.0 19.0 19.0 19.0 1300.0 19.0
2021-01-20 19.0 19.0 19.0 19.0 200.0 19.0
2021-01-19 19.25 19.11 19.11 19.25 2000.0 19.25
2021-01-15 19.11 18.81 19.11 18.81 600.0 18.81
2021-01-14 19.07 18.81 18.81 19.07 1900.0 19.07
2021-01-13 18.82 18.81 18.82 18.81 800.0 18.81
2021-01-12 18.71 18.7 18.71 18.7 600.0 18.7
2021-01-11 18.82 18.51 18.51 18.81 1200.0 18.81
2021-01-08 19.01 18.47 18.99 18.47 2100.0 18.47
2021-01-07 19.09 18.31 18.31 19.09 2900.0 19.09
2021-01-06 18.41 17.93 17.93 18.4 3500.0 18.4
2021-01-05 17.6 17.26 17.26 17.6 500.0 17.6
2021-01-04 17.51 17.26 17.51 17.51 1600.0 17.51
2020-12-31 17.49 17.38 17.4 17.38 3100.0 17.38
2020-12-30 17.45 17.31 17.4 17.4 8300.0 17.4
2020-12-29 17.46 17.2 17.26 17.46 12500.0 17.46
2020-12-28 17.42 17.25 17.34 17.25 15200.0 17.25
2020-12-24 17.3 17.2 17.2 17.26 9800.0 17.26
2020-12-23 17.28 17.1 17.1 17.21 15700.0 17.21
2020-12-22 17.25 17.25 17.25 17.25 0.0 17.25
2020-12-21 17.25 17.13 17.13 17.25 500.0 17.25
2020-12-18 17.25 17.1 17.25 17.1 4600.0 17.1
2020-12-17 17.4 17.13 17.13 17.4 1500.0 17.4
2020-12-16 17.2 17.18 17.18 17.2 1500.0 17.08
2020-12-15 17.38 17.15 17.38 17.34 3100.0 17.21
2020-12-14 17.38 17.05 17.35 17.31 9500.0 17.18
2020-12-11 17.35 17.35 17.35 17.35 400.0 17.22
2020-12-10 17.64 17.64 17.64 17.64 600.0 17.51
2020-12-09 17.61 17.46 17.5 17.61 2400.0 17.48
2020-12-08 17.5 17.5 17.5 17.5 0.0 17.37
2020-12-07 17.65 17.5 17.61 17.5 5000.0 17.37
2020-12-04 17.63 17.4 17.45 17.55 16500.0 17.42
2020-12-03 17.4 17.4 17.4 17.4 600.0 17.27
2020-12-02 17.4 17.32 17.4 17.32 700.0 17.19
2020-12-01 17.45 17.45 17.45 17.45 500.0 17.32
2020-11-30 17.21 17.0 17.0 17.2 1100.0 17.08
2020-11-27 17.27 17.27 17.27 17.27 100.0 17.14
2020-11-25 17.3 16.3 16.6 16.77 6900.0 16.65
2020-11-24 16.79 16.53 16.53 16.6 26800.0 16.48
2020-11-23 16.64 16.33 16.5 16.33 4200.0 16.21
2020-11-20 16.4 16.1 16.1 16.11 9400.0 15.99
2020-11-19 16.1 15.96 15.96 16.08 4400.0 15.96
2020-11-18 16.05 15.79 15.99 15.81 7400.0 15.7
2020-11-17 15.78 15.78 15.78 15.78 400.0 15.67
2020-11-16 16.16 16.0 16.0 16.0 20500.0 15.88
2020-11-13 16.0 15.83 15.99 15.88 4000.0 15.76
2020-11-12 15.96 15.94 15.95 15.96 2700.0 15.84
2020-11-11 16.16 15.9 16.16 15.98 12300.0 15.86
2020-11-10 16.31 15.66 15.66 15.78 11200.0 15.67
2020-11-09 16.46 15.83 15.83 16.04 12900.0 15.92
2020-11-06 15.72 15.45 15.5 15.66 9800.0 15.55
2020-11-05 15.72 15.66 15.66 15.72 2100.0 15.61
2020-11-04 15.66 15.65 15.65 15.66 2300.0 15.55
2020-11-03 15.72 15.59 15.59 15.69 2300.0 15.58
2020-11-02 15.69 15.6 15.68 15.6 1900.0 15.49
2020-10-30 15.54 15.53 15.53 15.54 400.0 15.43
2020-10-29 15.74 15.53 15.55 15.74 4600.0 15.63
2020-10-28 15.63 15.5 15.55 15.63 5200.0 15.52
2020-10-27 15.74 15.6 15.7 15.74 6400.0 15.63
2020-10-26 15.68 15.61 15.61 15.67 10800.0 15.56
2020-10-23 15.73 15.52 15.52 15.73 4100.0 15.62
2020-10-22 15.51 15.51 15.51 15.51 300.0 15.4
2020-10-21 16.45 15.75 16.45 15.77 6300.0 15.66
2020-10-20 15.89 15.65 15.65 15.89 1800.0 15.77
2020-10-19 15.7 15.65 15.65 15.7 3400.0 15.59
2020-10-16 15.67 15.6 15.6 15.67 4600.0 15.56
2020-10-15 15.61 15.52 15.55 15.59 9500.0 15.48
2020-10-14 15.76 15.51 15.51 15.7 13700.0 15.59
2020-10-13 15.81 15.55 15.8 15.81 11800.0 15.7
2020-10-12 15.96 15.62 15.65 15.71 8500.0 15.6
2020-10-09 15.91 15.6 15.6 15.91 3000.0 15.79
2020-10-08 15.55 15.47 15.5 15.54 32100.0 15.43
2020-10-07 15.63 15.2 15.21 15.55 5100.0 15.44
2020-10-06 15.59 15.24 15.24 15.5 20100.0 15.39
2020-10-05 15.5 15.33 15.5 15.34 29000.0 15.23
2020-10-02 15.54 15.09 15.09 15.53 5200.0 15.42
2020-10-01 15.89 15.28 15.28 15.5 15500.0 15.39
2020-09-30 15.05 15.05 15.05 15.05 0.0 14.94
2020-09-29 15.05 15.05 15.05 15.05 0.0 14.94
2020-09-28 15.23 14.94 15.06 15.05 7000.0 14.94
2020-09-25 15.37 15.37 15.37 15.37 300.0 15.26
2020-09-24 15.05 15.05 15.05 15.05 0.0 14.94
2020-09-23 15.05 15.05 15.05 15.05 400.0 14.94
2020-09-22 15.05 14.86 14.86 15.05 2700.0 14.94
2020-09-21 14.86 14.86 14.86 14.86 400.0 14.75
2020-09-18 15.64 15.0 15.64 15.0 6700.0 14.89
2020-09-17 15.11 14.94 14.94 15.11 600.0 15.0
2020-09-16 15.1 14.85 15.03 15.0 10800.0 14.77
2020-09-15 15.98 15.03 15.03 15.1 1200.0 14.87
2020-09-14 15.06 15.03 15.06 15.03 400.0 14.8
2020-09-11 15.13 15.03 15.03 15.13 800.0 14.89
2020-09-10 15.11 15.03 15.03 15.11 600.0 14.88
2020-09-09 15.17 15.03 15.17 15.1 5700.0 14.87
2020-09-08 15.64 15.08 15.64 15.08 1100.0 14.85
2020-09-04 15.67 15.51 15.67 15.51 200.0 15.27
2020-09-03 15.58 15.58 15.58 15.58 0.0 15.34
2020-09-02 15.58 15.58 15.58 15.58 0.0 15.34
2020-09-01 15.58 15.5 15.5 15.58 1200.0 15.34
2020-08-31 15.64 15.12 15.14 15.49 5700.0 15.25
2020-08-28 15.58 15.55 15.55 15.58 600.0 15.34
2020-08-27 15.0 14.99 14.99 15.0 1600.0 14.77
2020-08-26 14.96 14.88 14.88 14.96 300.0 14.73
2020-08-25 14.97 14.88 14.88 14.97 9500.0 14.74
2020-08-24 15.0 14.78 14.96 14.78 12500.0 14.55
2020-08-21 14.47 14.46 14.46 14.47 400.0 14.25
2020-08-20 14.86 14.41 14.47 14.46 8100.0 14.24
2020-08-19 14.5 14.3 14.48 14.32 6700.0 14.1
2020-08-18 14.44 14.2 14.25 14.2 1900.0 13.98
2020-08-17 14.18 14.18 14.18 14.18 200.0 13.96
2020-08-14 14.7 14.18 14.18 14.44 800.0 14.22
2020-08-13 14.72 14.72 14.72 14.72 0.0 14.49
2020-08-12 14.72 14.25 14.3 14.72 7100.0 14.49
2020-08-11 14.27 14.27 14.27 14.27 100.0 14.05
2020-08-10 14.28 14.0 14.13 14.2 7200.0 13.98
2020-08-07 14.15 14.14 14.14 14.14 1100.0 13.92
2020-08-06 14.05 14.0 14.02 14.05 1200.0 13.83
2020-08-05 14.1 14.1 14.1 14.1 0.0 13.88
2020-08-04 14.1 14.1 14.1 14.1 100.0 13.88
2020-08-03 14.1 14.1 14.1 14.1 0.0 13.88
2020-07-31 14.1 14.1 14.1 14.1 200.0 13.88
2020-07-30 14.15 14.15 14.15 14.15 0.0 13.93
2020-07-29 14.3 14.15 14.3 14.15 5500.0 13.93
2020-07-28 14.33 14.33 14.33 14.33 0.0 14.11
2020-07-27 14.33 14.33 14.33 14.33 100.0 14.11
2020-07-24 14.61 14.25 14.45 14.27 1900.0 14.05
2020-07-23 14.99 14.45 14.99 14.45 900.0 14.23
2020-07-22 14.68 14.55 14.68 14.55 500.0 14.32
2020-07-21 14.69 14.69 14.69 14.69 1000.0 14.46
2020-07-20 14.86 14.72 14.86 14.72 800.0 14.49
2020-07-17 14.53 14.53 14.53 14.53 0.0 14.3
2020-07-16 14.53 14.53 14.53 14.53 200.0 14.3
2020-07-15 14.53 14.25 14.42 14.53 900.0 14.3
2020-07-14 14.8 14.8 14.8 14.8 300.0 14.57
2020-07-13 14.19 14.19 14.19 14.19 600.0 13.97
2020-07-10 13.9 13.9 13.9 13.9 0.0 13.68
2020-07-09 14.47 13.9 14.21 13.9 1400.0 13.68
2020-07-08 14.34 14.22 14.34 14.29 1900.0 14.07
2020-07-07 14.39 14.39 14.39 14.39 0.0 14.17
2020-07-06 14.75 14.39 14.75 14.39 1300.0 14.17
2020-07-02 15.14 15.14 15.14 15.14 400.0 14.9
2020-07-01 15.0 14.81 14.89 14.85 3700.0 14.62
2020-06-30 14.31 14.1 14.31 14.1 4400.0 13.88
2020-06-29 14.54 14.31 14.35 14.32 1700.0 14.1
2020-06-26 14.73 14.2 14.61 14.2 1800.0 13.98
2020-06-25 14.57 14.57 14.57 14.57 0.0 14.34
2020-06-24 14.61 14.57 14.61 14.57 400.0 14.34
2020-06-23 14.55 14.25 14.54 14.26 5300.0 14.04
2020-06-22 14.5 14.25 14.5 14.25 4200.0 14.03
2020-06-19 15.0 14.35 14.41 15.0 4200.0 14.77
2020-06-18 14.79 14.16 14.34 14.16 1300.0 13.94
2020-06-17 15.57 14.36 15.57 14.44 2900.0 14.09
2020-06-16 14.75 14.37 14.75 14.62 1700.0 14.27
2020-06-15 14.31 14.05 14.05 14.31 1600.0 13.97
2020-06-12 13.6 13.6 13.6 13.6 0.0 13.27
2020-06-11 14.48 13.5 14.15 13.6 57300.0 13.27
2020-06-10 14.64 14.25 14.61 14.37 20500.0 14.02
2020-06-09 15.0 14.48 14.89 14.61 22000.0 14.26
2020-06-08 15.45 14.3 14.43 14.89 117300.0 14.53
2020-06-05 14.47 14.3 14.47 14.3 500.0 13.96
2020-06-04 13.6 13.5 13.6 13.6 11600.0 13.27
2020-06-03 13.62 13.35 13.62 13.6 500.0 13.27
2020-06-02 13.05 13.05 13.05 13.05 500.0 12.74
2020-06-01 13.73 13.0 13.0 13.3 4300.0 12.98
2020-05-29 13.75 12.92 13.09 13.0 17300.0 12.69
2020-05-28 14.0 12.99 14.0 12.99 19300.0 12.68
2020-05-27 13.6 12.91 13.5 13.6 13200.0 13.27
2020-05-26 13.15 12.5 13.0 12.88 18200.0 12.57
2020-05-22 12.93 12.93 12.93 12.93 200.0 12.62
2020-05-21 13.0 12.31 12.59 12.31 2300.0 12.01
2020-05-20 12.8 12.5 12.5 12.8 7000.0 12.49
2020-05-19 12.76 12.28 12.75 12.28 9400.0 11.98
2020-05-18 13.8 12.75 12.98 12.85 53800.0 12.54
2020-05-15 13.0 12.21 13.0 12.21 2700.0 11.92
2020-05-14 12.16 12.16 12.16 12.16 0.0 11.87
2020-05-13 13.3 12.16 13.25 12.16 1200.0 11.87
2020-05-12 14.48 13.62 14.4 13.62 700.0 13.29
2020-05-11 14.25 13.26 13.3 13.53 4900.0 13.2
2020-05-08 13.99 13.99 13.99 13.99 0.0 13.65
2020-05-07 13.99 13.99 13.99 13.99 0.0 13.65
2020-05-06 13.99 13.99 13.99 13.99 0.0 13.65
2020-05-05 13.99 13.99 13.99 13.99 0.0 13.65
2020-05-04 13.99 13.99 13.99 13.99 0.0 13.65
2020-05-01 13.99 13.99 13.99 13.99 0.0 13.65
2020-04-30 14.01 13.81 14.0 13.99 10600.0 13.65
2020-04-29 14.0 13.53 13.53 14.0 1000.0 13.66
2020-04-28 13.57 13.07 13.57 13.07 500.0 12.76
2020-04-27 13.2 13.0 13.01 13.1 5200.0 12.78
2020-04-24 13.0 13.0 13.0 13.0 300.0 12.69
2020-04-23 13.0 13.0 13.0 13.0 400.0 12.69
2020-04-22 13.07 12.88 12.95 13.07 1400.0 12.76
2020-04-21 13.0 12.5 12.97 12.91 2400.0 12.6
2020-04-20 13.05 12.3 12.3 13.01 8800.0 12.7
2020-04-17 13.41 13.41 13.41 13.41 0.0 13.09
2020-04-16 13.41 13.41 13.41 13.41 0.0 13.09
2020-04-15 13.65 12.35 13.65 13.41 900.0 13.09
2020-04-14 14.25 14.25 14.25 14.25 0.0 13.91
2020-04-13 14.25 14.25 14.25 14.25 1100.0 13.91
2020-04-09 14.49 13.16 13.16 14.49 1300.0 14.14
2020-04-08 13.5 12.0 12.04 13.5 3400.0 13.18
2020-04-07 12.12 12.0 12.0 12.1 11000.0 11.81
2020-04-06 12.5 11.97 12.5 11.97 4500.0 11.68
2020-04-03 12.66 12.03 12.66 12.03 1500.0 11.74
2020-04-02 13.74 12.9 13.13 12.9 1100.0 12.59
2020-04-01 13.75 13.7 13.75 13.75 2600.0 13.42
2020-03-31 13.75 12.9 13.67 13.75 4000.0 13.42
2020-03-30 14.76 13.74 14.76 13.74 400.0 13.41
2020-03-27 14.81 12.7 12.7 14.81 11400.0 14.45
2020-03-26 13.04 12.31 12.61 13.04 3300.0 12.73
2020-03-25 14.27 12.6 13.01 12.79 6500.0 12.48
2020-03-24 14.0 12.84 13.39 12.84 2100.0 12.53
2020-03-23 14.26 11.27 11.27 14.07 1600.0 13.73
2020-03-20 14.0 12.5 14.0 12.5 3200.0 12.2
2020-03-19 13.0 12.41 12.5 13.0 7300.0 12.69
2020-03-18 14.2 12.5 14.2 12.5 4800.0 12.2
2020-03-17 15.0 14.21 14.99 14.4 35000.0 14.05
2020-03-16 16.7 14.01 15.44 14.55 2700.0 14.2
2020-03-13 16.6 16.6 16.6 16.6 400.0 16.2
2020-03-12 16.07 16.07 16.07 16.07 100.0 15.68
2020-03-11 17.2 16.01 17.2 16.09 14400.0 15.58
2020-03-10 17.21 17.21 17.21 17.21 0.0 16.67
2020-03-09 18.4 17.21 18.4 17.21 500.0 16.67
2020-03-06 18.5 18.5 18.5 18.5 200.0 17.91
2020-03-05 19.4 19.0 19.35 19.03 4200.0 18.43
2020-03-04 19.92 19.26 19.6 19.83 3800.0 19.2
2020-03-03 20.23 19.62 20.23 19.62 9100.0 19.0
2020-03-02 20.24 20.18 20.24 20.19 10400.0 19.55
2020-02-28 20.71 20.02 20.31 20.05 87500.0 19.42
2020-02-27 20.66 20.46 20.66 20.46 700.0 19.81
2020-02-26 20.66 20.66 20.66 20.66 100.0 20.01
2020-02-25 21.19 20.9 21.15 20.9 1000.0 20.24
2020-02-24 20.96 20.71 20.71 20.96 2100.0 20.3
2020-02-21 20.79 20.79 20.79 20.79 1000.0 20.13
2020-02-20 21.18 20.88 20.88 21.18 4500.0 20.51
2020-02-19 21.0 20.95 21.0 20.95 1000.0 20.29
2020-02-18 21.17 20.74 20.74 20.88 3000.0 20.22