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, 2008 13.14 13.14 13.14 13.14 0 +0.00(+0.00%)
Jan 30, 2008 12.80 13.14 12.77 13.14 1,444 +0.34(+2.65%)
Jan 29, 2008 11.94 12.80 11.94 12.80 325 +1.03(+8.76%)
Jan 28, 2008 11.77 11.77 11.77 11.77 202 +0.35(+3.03%)
Jan 25, 2008 11.07 11.52 11.07 11.42 2,235 +0.48(+4.43%)
Jan 24, 2008 10.94 10.94 10.94 10.94 4,138 +0.00(+0.00%)
Jan 23, 2008 10.59 10.94 10.59 10.94 1,372 +0.00(+0.00%)
Jan 22, 2008 11.09 11.09 10.59 10.94 2,766 -0.33(-2.89%)
Jan 21, 2008 11.39 11.39 11.25 11.26 866 +0.00(+0.00%)
Jan 18, 2008 11.39 11.39 11.25 11.26 866 -0.33(-2.87%)
Jan 17, 2008 11.59 11.59 11.59 11.59 0 +0.00(+0.00%)
Jan 16, 2008 11.59 11.59 11.59 11.59 638 +0.52(+4.69%)
Jan 15, 2008 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Jan 14, 2008 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Jan 11, 2008 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Jan 10, 2008 10.80 11.28 10.80 11.07 589 +0.21(+1.91%)
Jan 09, 2008 11.07 11.07 10.87 10.87 722 -0.18(-1.63%)
Jan 08, 2008 11.02 11.06 11.02 11.05 1,878 +0.15(+1.33%)
Jan 07, 2008 11.25 11.27 10.90 10.90 1,444 -0.35(-3.08%)
Jan 04, 2008 11.48 11.48 11.16 11.25 8,511 -0.52(-4.41%)
Jan 03, 2008 11.64 12.46 11.00 11.77 8,637 +0.17(+1.49%)
Jan 02, 2008 11.94 12.46 11.59 11.59 5,753 -0.21(-1.76%)
Jan 01, 2008 11.80 11.80 11.80 11.80 238 +0.00(+0.00%)
Dec 31, 2007 11.80 11.80 11.80 11.80 238 -0.66(-5.28%)
Dec 28, 2007 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
Dec 27, 2007 12.46 12.46 12.46 12.46 871 +0.69(+5.88%)
Dec 26, 2007 11.77 11.77 11.77 11.77 144 +0.66(+5.92%)
Dec 24, 2007 11.11 11.11 11.11 11.11 358 -0.14(-1.23%)
Dec 21, 2007 11.11 11.25 11.11 11.25 445 +0.10(+0.87%)
Dec 20, 2007 11.34 11.34 11.15 11.15 1,300 -0.27(-2.36%)
Dec 19, 2007 11.76 11.76 11.42 11.42 1,676 -0.34(-2.88%)
Dec 18, 2007 11.77 11.77 11.76 11.76 1,444 -0.01(-0.06%)
Dec 17, 2007 11.59 11.93 11.56 11.77 1,155 +0.21(+1.80%)
Dec 14, 2007 11.56 11.56 11.56 11.56 0 +0.00(+0.00%)
Dec 13, 2007 11.56 11.56 11.56 11.56 0 +0.00(+0.00%)
Dec 12, 2007 11.80 11.83 11.56 11.56 6,009 -0.24(-2.05%)
Dec 11, 2007 13.15 13.15 11.80 11.80 6,218 -0.48(-3.94%)
Dec 10, 2007 12.29 12.29 12.29 12.29 0 +0.00(+0.00%)
Dec 07, 2007 12.46 12.46 12.29 12.29 2,167 -0.24(-1.93%)
Dec 06, 2007 12.53 12.53 12.53 12.53 0 +0.00(+0.00%)
Dec 05, 2007 12.53 12.53 12.53 12.53 0 +0.00(+0.00%)
Dec 04, 2007 12.53 12.53 12.53 12.53 0 +0.00(+0.00%)
Dec 03, 2007 12.53 12.53 12.53 12.53 0 +0.00(+0.00%)
Nov 30, 2007 13.14 13.15 12.46 12.53 3,612 +1.07(+9.37%)
Nov 29, 2007 11.45 11.45 11.45 11.45 1,624 -0.20(-1.72%)
Nov 28, 2007 11.56 11.79 11.56 11.66 2,347 +0.20(+1.75%)
Nov 27, 2007 11.45 11.45 11.45 11.45 144 -0.31(-2.65%)
Nov 26, 2007 11.89 11.93 11.71 11.77 14,303 +0.35(+3.03%)
Nov 23, 2007 11.77 11.77 11.42 11.42 1,420 -0.39(-3.34%)
Nov 21, 2007 11.94 12.46 11.77 11.81 5,490 +0.05(+0.41%)
Nov 20, 2007 11.45 12.11 11.25 11.77 17,020 -0.02(-0.18%)
Nov 19, 2007 12.35 12.35 11.77 11.79 9,608 -0.52(-4.22%)
Nov 16, 2007 12.32 12.32 11.99 12.31 1,155 +0.33(+2.77%)
Nov 15, 2007 12.46 12.95 11.97 11.97 3,720 -0.48(-3.89%)
Nov 14, 2007 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
Nov 13, 2007 12.45 12.46 12.45 12.46 2,110 +0.15(+1.24%)
Nov 12, 2007 12.00 12.31 12.00 12.31 793 +0.03(+0.28%)
Nov 09, 2007 12.04 12.41 11.97 12.27 4,796 -0.16(-1.28%)
Nov 08, 2007 11.97 12.43 11.97 12.43 1,473 +0.11(+0.90%)
Nov 07, 2007 12.29 12.46 11.77 12.32 5,514 -0.13(-1.06%)
Nov 06, 2007 12.46 12.54 12.45 12.45 3,195 +0.25(+2.09%)
Nov 05, 2007 12.77 12.77 12.20 12.20 4,045 -0.98(-7.45%)
Nov 02, 2007 13.83 13.83 12.63 13.18 6,646 -0.16(-1.19%)
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.