Fauquier Bankshares Stock Price History (NASDAQ:FBSS)

Add to My Stocks
$17.62 $0 (0%) FBSS stock closing price Apr 26, 2017 (Closing)

We provide 10 years stock price history for free. You can download Fauquier Bankshares stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Fauquier Bankshares P/E ratio data for the stock. The stock price was at a 5 year high of 26 on 06 Apr, 2007 as seen from Fauquier Bankshares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2417.7517.7517.6217.62194017.802.46
2017-04-2118.2218.2218.1218.1222418.302.53
2017-04-1817.7517.7517.7517.7567817.932.48
2017-04-1118.0018.0117.8117.81100617.992.49
2017-04-0618.2018.2018.1718.20353618.382.54
2017-04-0518.1418.1418.1418.1417618.322.53
2017-04-0417.9918.0117.9017.901464118.082.50
2017-04-0318.2018.2017.9118.01274118.192.51
2017-03-3118.0318.1518.0318.15254818.332.53
2017-03-3017.9517.9517.9517.9510018.132.51
2017-03-2918.5018.5017.9318.00324618.182.51
2017-03-2817.9918.3217.9918.01140918.192.51
2017-03-2718.1418.1417.8517.95779718.132.51
2017-03-240.000.000.0018.450N/AN/A
2017-03-2318.4518.4518.4518.4526218.642.58
2017-03-2218.5018.5018.5018.5020118.692.58
2017-03-2118.5018.5018.5018.5022318.692.58
2017-03-2018.5018.5018.5018.5045518.692.58
2017-03-1718.3718.3718.3718.3779718.562.56
2017-03-1618.0018.0017.9317.9790318.162.51
2017-03-1517.6517.8017.6517.8063417.982.49
2017-03-140.000.000.0017.8071N/AN/A
2017-03-130.000.000.0017.8081N/AN/A
2017-03-1017.7818.1417.7817.80440717.982.49
2017-03-0918.1018.1018.0518.08358118.262.52
2017-03-0817.8018.1817.7518.1870118.362.54
2017-03-0718.8218.8718.8218.82124519.012.63
2017-03-060.000.000.0018.861N/AN/A
2017-03-030.000.000.0018.860N/AN/A
2017-03-0219.7319.8818.8218.86260519.052.63
2017-03-0118.5019.6418.0919.64232019.842.74
2017-02-2817.9618.4917.9618.0061618.182.51
2017-02-2717.7518.8917.7518.87372619.062.63
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
2017-02-200.000.000.0017.550N/AN/A
2017-02-170.000.000.0017.5538N/AN/A
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
2017-02-1017.1017.1017.1017.1034817.272.39
2017-02-0916.9016.9016.9016.9043817.072.36
2017-02-080.000.000.0016.370N/AN/A
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
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 14.95

Fauquier Bankshares Historical PE ratio: Past 5 years

Max PE Ratio 19.84 Mar 01,2017
Min PE Ratio 10.85 Apr 25,2012
Avg PE Ratio 14.32

Fauquier Bankshares Historical PS ratio: Past 5 years

Max PS Ratio 2.76 Oct 17,2014
Min PS Ratio 1.34 Apr 25,2012
Avg PS Ratio 1.88

FBSS Industry Peers

Company Price Change (%)
Trinity Bank (TYBT)62.510 (0%)
First National (FXNC)14.050.29 (2.11%)
Union Bankshares (UBSH)36.150.41 (1.15%)
Southern National Bancorp (SONA)18.320.37 (2.06%)
Eastern Virginia Bankshares (EVBS)11.670.44 (3.92%)
Bb&t Corp (BBT)43.830.18 (0.41%)
Middleburg Financial (MBRG)40.041.33 (3.44%)

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. The price and volume changes on a daily basis is provided in the Fauquier Bankshares stock price history. An abnormally high daily volume typically implies breaking news or earnings release. FBSS saw an opening price of 0, and a closing price of 17.62 on 25 Apr, 2017. Fauquier Bankshares historical P/S ratio was at a high of 2.76 on 17 Oct, 2014 and a low of 0.91 on 09 Mar, 2009. .