Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fauquier Bankshares (NQ: FBSS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 17.06 17.06 17.06 17.06 0 +0.00(+0.00%)
Jan 28, 2005 17.09 17.17 17.06 17.06 3,756 -0.05(-0.32%)
Jan 27, 2005 17.12 17.12 17.12 17.12 722 +0.08(+0.44%)
Jan 26, 2005 17.03 17.13 17.03 17.04 1,733 -0.06(-0.36%)
Jan 25, 2005 17.10 17.10 17.10 17.10 145 +0.13(+0.78%)
Jan 24, 2005 16.97 16.97 16.97 16.97 0 +0.00(+0.00%)
Jan 21, 2005 16.97 16.97 16.97 16.97 0 +0.00(+0.00%)
Jan 20, 2005 16.97 16.97 16.97 16.97 0 +0.00(+0.00%)
Jan 19, 2005 16.97 16.97 16.97 16.97 0 +0.00(+0.00%)
Jan 18, 2005 17.20 17.20 16.89 16.97 1,466 -0.34(-1.97%)
Jan 14, 2005 17.37 17.46 17.31 17.31 15,163 -0.06(-0.36%)
Jan 13, 2005 17.75 17.75 17.37 17.37 577 -0.37(-2.11%)
Jan 12, 2005 17.67 17.75 17.67 17.75 1,444 +0.37(+2.12%)
Jan 11, 2005 17.38 17.38 17.38 17.38 0 +0.00(+0.00%)
Jan 10, 2005 17.38 17.38 17.38 17.38 144 +0.01(+0.08%)
Jan 07, 2005 17.61 17.61 17.36 17.36 291 -0.11(-0.64%)
Jan 06, 2005 17.48 17.48 17.48 17.48 144 -0.28(-1.60%)
Jan 05, 2005 17.76 17.76 17.76 17.76 144 +0.91(+5.38%)
Jan 04, 2005 16.85 16.85 16.85 16.85 144 +0.01(+0.08%)
Jan 03, 2005 17.23 17.23 16.84 16.84 3,106 -0.40(-2.33%)
Dec 31, 2004 17.51 17.51 17.24 17.24 1,011 -0.41(-2.31%)
Dec 30, 2004 17.65 17.65 17.65 17.65 288 -0.06(-0.35%)
Dec 29, 2004 17.88 17.88 17.71 17.71 577 +0.06(+0.35%)
Dec 28, 2004 17.65 17.65 17.65 17.65 0 +0.00(+0.00%)
Dec 27, 2004 17.88 17.88 17.65 17.65 1,733 -0.03(-0.16%)
Dec 23, 2004 17.68 17.68 17.68 17.68 0 +0.00(+0.00%)
Dec 22, 2004 17.68 17.68 17.68 17.68 0 +0.00(+0.00%)
Dec 21, 2004 17.68 17.68 17.68 17.68 0 +0.00(+0.00%)
Dec 20, 2004 17.82 17.82 17.68 17.68 288 +0.02(+0.12%)
Dec 17, 2004 17.82 17.82 17.66 17.66 3,612 -0.16(-0.89%)
Dec 16, 2004 17.82 17.82 17.82 17.82 144 -0.01(-0.04%)
Dec 15, 2004 17.82 17.82 17.82 17.82 722 +0.10(+0.59%)
Dec 14, 2004 17.72 17.72 17.72 17.72 722 +0.08(+0.47%)
Dec 13, 2004 17.64 17.64 17.64 17.64 144 -0.18(-1.01%)
Dec 10, 2004 17.82 17.82 17.82 17.82 866 +0.00(+0.00%)
Dec 09, 2004 17.82 17.82 17.82 17.82 0 +0.00(+0.00%)
Dec 08, 2004 17.82 17.82 17.82 17.82 0 +0.00(+0.00%)
Dec 07, 2004 17.82 17.82 17.82 17.82 0 +0.00(+0.00%)
Dec 06, 2004 17.82 17.82 17.82 17.82 144 +0.34(+1.94%)
Dec 03, 2004 17.48 17.48 17.48 17.48 0 +0.00(+0.00%)
Dec 02, 2004 17.48 17.48 17.48 17.48 144 -0.34(-1.90%)
Dec 01, 2004 17.82 17.82 17.82 17.82 0 +0.00(+0.00%)
Nov 30, 2004 17.82 17.82 17.82 17.82 144 +0.00(+0.00%)
Nov 29, 2004 17.65 17.82 17.65 17.82 1,155 +0.34(+1.94%)
Nov 26, 2004 17.48 17.48 17.48 17.48 0 +0.00(+0.00%)
Nov 24, 2004 17.48 17.48 17.48 17.48 0 +0.00(+0.00%)
Nov 23, 2004 17.48 17.48 17.48 17.48 288 -0.17(-0.98%)
Nov 22, 2004 17.65 17.65 17.65 17.65 0 +0.00(+0.00%)
Nov 19, 2004 17.65 17.65 17.65 17.65 144 +0.00(+0.00%)
Nov 18, 2004 17.65 17.65 17.65 17.65 0 +0.00(+0.00%)
Nov 17, 2004 17.65 17.65 17.65 17.65 144 +0.00(+0.00%)
Nov 16, 2004 17.65 17.65 17.65 17.65 2,889 +0.07(+0.39%)
Nov 15, 2004 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Nov 12, 2004 17.51 17.58 17.51 17.58 866 -0.07(-0.39%)
Nov 11, 2004 17.65 17.65 17.65 17.65 0 +0.00(+0.00%)
Nov 10, 2004 17.65 17.65 17.65 17.65 0 +0.00(+0.00%)
Nov 09, 2004 17.30 17.65 17.30 17.65 8,380 +0.35(+2.00%)
Nov 08, 2004 17.30 17.30 17.30 17.30 288 -0.34(-1.92%)
Nov 05, 2004 17.64 17.64 17.64 17.64 144 +0.34(+1.96%)
Nov 04, 2004 17.10 17.30 17.10 17.30 3,756 -0.24(-1.38%)
Nov 03, 2004 17.82 17.82 17.55 17.55 866 +0.10(+0.60%)
Nov 02, 2004 17.30 17.65 17.30 17.44 22,972 -0.08(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.