Fauquier Bankshares Stock Price History (NASDAQ:FBSS)

Add to My Stocks
$17.69 $0.14 (0.79%) FBSS stock closing price Feb 24, 2017 (Closing)

View and download Fauquier Bankshares stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Fauquier Bankshares P/E ratio data for the stock. The Fauquier Bankshares stock price history chart shows that the stock price was at a low of 8.96 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2417.6317.6917.6217.69146517.872.47
2017-02-2317.7517.7517.5517.5551417.732.45
2017-02-2217.6517.7517.6517.75336117.932.48
2017-02-2117.7517.7517.7517.7597517.932.48
2017-02-1617.9017.9017.5317.55308617.732.45
2017-02-1517.5017.5017.5017.5024017.682.44
2017-02-1417.9917.9917.5017.50151217.682.44
2017-02-1317.1017.5017.1017.50436917.682.44
2017-02-1017.1017.1017.1017.10348N/A2.37
2017-02-0916.9016.9016.9016.90438N/A2.35
2017-02-0716.3716.3716.3716.37208N/A2.27
2017-02-0616.6116.6116.6116.61441N/A2.31
2017-02-030.000.000.0016.9523N/AN/A
2017-02-020.000.000.0016.95162N/AN/A
2017-02-0116.9516.9516.9516.95965N/A2.35
2017-01-3116.8916.9516.8816.953899N/A2.35
2017-01-300.000.000.0016.880N/AN/A
2017-01-270.000.000.0016.8819N/AN/A
2017-01-260.000.000.0016.883N/AN/A
2017-01-2516.5516.8816.5516.88465N/A2.34
2017-01-2416.8516.8516.6016.601229N/A2.30
2017-01-2316.8816.9016.6216.712663N/A2.32
2017-01-200.000.000.0016.60192N/AN/A
2017-01-190.000.000.0016.600N/AN/A
2017-01-1816.5516.6016.5516.601133N/A2.30
2017-01-1716.3616.9016.3616.731652N/A2.32
2017-01-160.000.000.0016.330N/AN/A
2017-01-1316.3216.3516.3016.3350944N/A2.27
2017-01-1216.8816.8816.2316.4354317N/A2.28
2017-01-110.000.000.0016.3240N/AN/A
2017-01-1016.3216.3216.3216.32182N/A2.27
2017-01-0916.8816.9316.8016.801000N/A2.33
2017-01-060.000.000.0016.939N/AN/A
2017-01-0516.9316.9316.9316.93115N/A2.35
2017-01-0416.4616.8516.4616.502436N/A2.29
2017-01-0316.2016.8016.2016.804865N/A2.33
2017-01-020.000.000.0016.650N/AN/A
2016-12-300.000.000.0016.652N/AN/A
2016-12-2916.7516.7516.6516.65375N/A2.31
2016-12-2816.7916.7916.6416.72489N/A2.32
2016-12-270.000.000.0016.16123N/AN/A
2016-12-260.000.000.0016.160N/AN/A
2016-12-2316.2016.2016.1616.16624N/A2.24
2016-12-2216.1516.4416.1516.442882N/A2.28
2016-12-2116.4416.4415.5916.382763N/A2.27
2016-12-2016.1016.2016.1016.101446N/A2.24
2016-12-1916.0016.0216.0016.00879N/A2.22
2016-12-1616.3616.3616.3616.36285N/A2.27
2016-12-150.000.000.0016.320N/AN/A
2016-12-140.000.000.0016.3215N/AN/A
2016-12-130.000.000.0016.440N/AN/A
2016-12-1216.4416.4416.4416.44291N/A2.28
2016-12-090.000.000.0016.150N/AN/A
2016-12-0816.1916.4416.0216.151733N/A2.24
2016-12-0716.1016.2716.0116.015014N/A2.22
2016-12-0616.1016.1016.0116.105956N/A2.24
2016-12-0516.0016.1316.0016.1314522N/A2.24
2016-12-0215.7316.1015.7316.103886N/A2.24
2016-12-0116.1016.1416.0016.054649N/A2.23
2016-11-3016.0316.0316.0316.03801N/A2.23
2016-11-2915.9015.9915.9015.9916367N/A2.22
2016-11-2815.7015.9015.7015.906915N/A2.21
2016-11-2515.7015.7015.6615.703204N/A2.18
2016-11-240.000.000.0015.730N/AN/A
2016-11-2315.7515.7515.7315.732207N/A2.18
2016-11-2215.5015.5515.4815.557857N/A2.16
2016-11-2115.3315.4115.3315.404196N/A2.14
2016-11-1815.4515.4515.3315.331201N/A2.13
2016-11-1715.4015.4015.3215.409163N/A2.14
2016-11-1615.3815.4015.3815.403094N/A2.14
2016-11-1514.9815.2714.9815.272988N/A2.12
2016-11-1415.4415.4415.2015.255548N/A2.12
2016-11-1115.1115.2515.1115.2520843N/A2.12
2016-11-1015.1415.1415.1115.11451N/A2.10
2016-11-090.000.000.0015.430N/AN/A
2016-11-0815.0915.4315.0915.4312785N/A2.14
2016-11-0715.1015.1015.0015.00618N/A2.04
2016-11-040.000.000.0015.0378N/AN/A
2016-11-0314.9615.1014.9515.034640N/A2.04
2016-11-020.000.000.0015.010N/AN/A
2016-11-0115.0015.1114.9515.011367N/A2.04
2016-10-3115.0115.1015.0115.101200N/A2.05
2016-10-280.000.000.0015.100N/AN/A
2016-10-270.000.000.0015.1060N/AN/A
2016-10-260.000.000.0015.10100N/AN/A
2016-10-2515.1015.1015.0015.105126N/A2.05
2016-10-2414.9715.0014.9715.006754N/A2.04
2016-10-2114.9114.9214.8814.882200N/A2.02
2016-10-200.000.000.0014.9112N/AN/A
Get more Data

Fauquier Bankshares Stock Chart

View FBSS PE ratio, PS ratio stocks charts and compare with peers.
FBSS Chart
Note: Compare Fauquier Bankshares stock price history with the index and industry peers.

Fauquier Bankshares Historical Prices: Past 5 years

Max Stock Price 21.5 Oct 17,2014
Min Stock Price 11.8 Feb 21,2013
Avg Stock Price 14.77

Fauquier Bankshares Historical PE ratio: Past 5 years

Max PE Ratio 18.63 Nov 19,2013
Min PE Ratio 10.63 Apr 13,2012
Avg PE Ratio 14.01

Fauquier Bankshares Historical PS ratio: Past 5 years

Max PS Ratio 2.76 Oct 17,2014
Min PS Ratio 1.31 Apr 13,2012
Avg PS Ratio 1.84

FBSS Industry Peers

Company Price Change (%)
Bank Of The James Financial (BOTJ)16.250.25 (1.56%)
Madison County Financial (MCBK)22.240.74 (3.44%)
Union Bankshares (UBSH)36.970.28 (0.75%)
Southern National Bancorp (SONA)16.980.02 (0.12%)
Eastern Virginia Bankshares (EVBS)10.770.28 (2.53%)
Bb&t Corp (BBT)48.110.42 (0.87%)
Middleburg Financial (MBRG)35.960.26 (0.72%)

Fauquier Bankshares historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Fauquier Bankshares stock analysis. Fauquier Bankshares stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 17.69 and 1465 shares of FBSS were traded on 24 Feb, 2017. The company's P/S ratio was at a high of 2.76 on 17 Oct, 2014 according to our Fauquier Bankshares stock market history data. .