Fauquier Bankshares Stock Price History (NASDAQ:FBSS)

Add to My Stocks
$16.13 $0.03 (0.21%) FBSS stock closing price Dec 05, 2016 (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
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
2016-10-1914.8914.9114.8914.912030N/A2.03
2016-10-1814.9114.9714.8514.9611937N/A2.04
2016-10-170.000.000.0014.900N/AN/A
2016-10-1414.9014.9014.9014.90502N/A2.03
2016-10-1314.8914.9014.8914.90959N/A2.03
2016-10-120.000.000.0014.930N/AN/A
2016-10-1114.9314.9314.9314.93400N/A2.03
2016-10-100.000.000.0014.910N/AN/A
2016-10-0714.9114.9114.9114.91510N/A2.03
2016-10-0614.9514.9514.9514.95626N/A2.03
2016-10-0514.9314.9514.9114.942567N/A2.03
2016-10-0414.5714.7914.5714.791186N/A2.01
2016-10-0314.5514.7814.5014.774801N/A2.01
2016-09-3014.3514.5014.3514.475857N/A1.97
2016-09-2914.3814.3814.3814.38210N/A1.96
2016-09-2814.5514.5514.3814.381631N/A1.96
2016-09-2714.3814.3814.3814.387118N/A1.96
2016-09-260.000.000.0014.4510N/AN/A
2016-09-2314.4914.5014.4514.455141N/A1.97
2016-09-2214.4514.4614.3614.455837N/A1.97
2016-09-2114.3514.7114.3514.362340N/A1.95
2016-09-200.000.000.0014.503N/AN/A
2016-09-190.000.000.0014.505N/AN/A
2016-09-1614.5014.5014.5014.50365N/A1.97
2016-09-1514.4914.4914.3314.33356N/A1.95
2016-09-1414.1314.5514.1314.55552N/A1.98
2016-09-1314.5314.8014.5314.544014N/A1.98
2016-09-1214.5714.7314.5114.732886N/A2.00
2016-09-090.000.000.0014.5785N/AN/A
2016-09-0814.5714.5714.5714.57124N/A1.98
2016-09-0714.7814.8114.5414.587319N/A1.98
2016-09-0614.8114.8114.8114.811187N/A2.01
2016-09-050.000.000.0014.800N/AN/A
2016-09-0214.8014.8014.8014.80145N/A2.01
2016-09-0114.8114.8114.8114.81320N/A2.01
2016-08-3114.7914.7914.7814.791013N/A2.01
2016-08-3014.6414.7914.6214.794072N/A2.01
2016-08-2914.7214.7514.7114.714300N/A2.00
2016-08-2614.7714.7714.7114.714565N/A2.00
2016-08-2514.8314.8314.8314.83507N/A2.02
2016-08-240.000.000.0014.890N/AN/A
2016-08-2314.7514.8914.7514.893174N/A2.03
2016-08-220.000.000.0014.850N/AN/A
2016-08-190.000.000.0014.850N/AN/A
2016-08-1814.8014.8514.7514.856963N/A2.02
2016-08-1714.7514.7514.7514.752000N/A2.01
2016-08-1614.6214.7914.6214.79647N/A2.01
2016-08-150.000.000.0014.631N/AN/A
2016-08-1214.6314.7414.6314.631745N/A1.99
2016-08-1114.9414.9414.6814.68206N/A2.00
2016-08-1014.8314.8614.8314.8614385N/A2.02
2016-08-090.000.000.0014.8132N/AN/A
2016-08-080.000.000.0014.810N/AN/A
2016-08-050.000.000.0014.8152N/AN/A
2016-08-0414.7014.8614.7014.813130N/A1.98
2016-08-0314.7014.7014.7014.701013N/A1.96
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 10.53 Dec 07,2011
Avg Stock Price 14.53

Fauquier Bankshares Historical PE ratio: Past 5 years

Max PE Ratio 18.63 Nov 19,2013
Min PE Ratio 9.49 Dec 07,2011
Avg PE Ratio 13.75

Fauquier Bankshares Historical PS ratio: Past 5 years

Max PS Ratio 2.76 Oct 17,2014
Min PS Ratio 1.16 Dec 07,2011
Avg PS Ratio 1.79

FBSS Industry Peers

Company Price Change (%)
Madison County Financial (MCBK)19.70.1 (0.51%)
First National (FXNC)12.350 (0%)
Union Bankshares (UBSH)34.220.69 (2.06%)
Southern National Bancorp (SONA)15.320.18 (1.19%)
Eastern Virginia Bankshares (EVBS)9.210 (0%)
Bb&t Corp (BBT)45.530.32 (0.71%)
Middleburg Financial (MBRG)35.80.82 (2.34%)

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 16.1 and 3886 shares of FBSS were traded on 02 Dec, 2016. 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. .