Stock Screener
Stock Research
Delisted Stocks
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

Fauquier Bankshares, Inc. - 22 Year Stock Price History | FBSS

Historical daily share price chart and data for Fauquier Bankshares, Inc. from 1999 to 2021 adjusted for splits and dividends. FBSS was delisted after March 31, 2021.
  • The latest closing stock price for Fauquier Bankshares, Inc. on March 31, 2021 is 21.28.
  • The all-time high Fauquier Bankshares, Inc. closing stock price was 24.00 on August 17, 2018.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Fauquier Bankshares, Inc. Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2021 19.5886 17.4034 21.2800 17.4034 21.2800 23.19%
2020 15.5357 21.1788 21.1788 11.6128 17.2742 -15.52%
2019 19.5506 17.1770 20.8104 17.1770 20.4472 13.33%
2018 20.2525 19.1829 23.9959 16.6032 18.0424 -10.41%
2017 17.0802 15.0706 20.3489 14.6400 20.1393 34.84%
2016 13.3401 13.8533 14.9963 12.5279 14.9361 12.62%
2015 13.9382 17.4260 17.7298 11.6459 13.2619 -14.86%
2014 13.5466 11.2955 17.9959 11.1474 15.5770 39.02%
2013 10.1610 9.3738 13.7426 9.2950 11.2047 18.73%
2012 9.7306 8.3966 10.3972 8.3966 9.4368 14.67%
2011 9.1262 9.4655 10.4200 7.8980 8.2297 -12.72%
2010 10.3100 8.7412 12.6582 8.5679 9.4290 10.14%
2009 8.7681 8.3139 10.5504 5.8425 8.5610 2.97%
2008 10.3389 10.3899 12.0081 7.4531 8.3138 -21.39%
2007 13.4560 15.7529 15.8366 9.9558 10.5760 -29.21%
2006 14.2973 14.4580 15.3346 12.6722 14.9402 3.20%
2005 14.7750 13.7594 15.8712 13.7594 14.4769 2.76%
2004 13.1188 12.6638 14.4769 11.5320 14.0874 11.16%
2003 9.6025 8.1852 12.6732 7.8564 12.6732 54.83%
2002 7.6382 6.3107 8.8703 6.3107 8.1852 30.73%
2001 5.1794 3.6780 6.4764 3.6780 6.2610 70.23%
2000 3.9538 4.2627 4.5111 3.6206 3.6780 -13.72%