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, 2014 11.60 11.60 11.60 11.60 680 -0.16(-1.39%)
Jan 29, 2014 11.64 11.76 11.76 11.76 28 -0.06(-0.48%)
Jan 28, 2014 11.82 11.82 11.82 11.82 203 +0.30(+2.62%)
Jan 27, 2014 11.70 11.70 11.37 11.52 1,559 +0.07(+0.64%)
Jan 24, 2014 11.44 11.44 11.44 11.44 268 -0.10(-0.85%)
Jan 23, 2014 11.52 11.54 11.51 11.54 1,469 +0.19(+1.65%)
Jan 22, 2014 11.39 11.76 11.35 11.35 4,637 -0.41(-3.48%)
Jan 17, 2014 11.76 11.76 11.76 11.76 30 -0.06(-0.47%)
Jan 16, 2014 11.60 11.82 11.60 11.82 514 +0.45(+3.95%)
Jan 15, 2014 11.29 11.37 11.29 11.37 696 -0.06(-0.50%)
Jan 14, 2014 11.27 11.43 11.26 11.43 9,308 +0.20(+1.74%)
Jan 13, 2014 11.23 11.23 11.23 11.23 383 -0.38(-3.30%)
Jan 10, 2014 11.61 11.61 11.61 11.61 333 +0.46(+4.12%)
Jan 09, 2014 11.53 11.56 11.15 11.15 2,698 +0.02(+0.20%)
Jan 08, 2014 11.13 11.13 11.13 11.13 270 -0.39(-3.40%)
Jan 07, 2014 11.52 11.52 11.52 11.52 146 -0.04(-0.35%)
Jan 03, 2014 11.39 11.56 11.56 11.56 30 +0.29(+2.53%)
Jan 02, 2014 11.31 11.65 11.06 11.28 12,377 +0.09(+0.81%)
Dec 31, 2013 11.07 11.19 11.19 11.19 5,265 -0.01(-0.11%)
Dec 27, 2013 11.21 11.20 11.20 11.20 37 -0.03(-0.25%)
Dec 26, 2013 11.19 11.23 11.03 11.23 841 -0.04(-0.36%)
Dec 24, 2013 11.27 11.27 11.27 11.27 281 +0.24(+2.15%)
Dec 23, 2013 11.03 11.03 11.03 11.03 337 +0.05(+0.45%)
Dec 20, 2013 10.89 10.98 10.89 10.98 407 -0.04(-0.37%)
Dec 19, 2013 11.15 11.26 10.88 11.03 1,728 -0.20(-1.82%)
Dec 18, 2013 11.18 11.60 11.18 11.23 7,202 -0.13(-1.15%)
Dec 17, 2013 11.72 11.72 11.27 11.36 888 -0.12(-1.07%)
Dec 16, 2013 11.67 11.72 11.48 11.48 2,190 -0.23(-2.00%)
Dec 13, 2013 11.52 11.72 11.52 11.72 260 +0.28(+2.48%)
Dec 12, 2013 11.43 11.43 11.43 11.43 134 +0.22(+1.97%)
Dec 11, 2013 11.21 11.21 11.21 11.21 122 +0.00(+0.00%)
Dec 10, 2013 11.21 11.24 11.21 11.21 527 -0.25(-2.19%)
Dec 09, 2013 11.22 11.46 11.22 11.46 758 -0.13(-1.12%)
Dec 06, 2013 11.13 11.59 11.13 11.59 0 +0.28(+2.43%)
Dec 04, 2013 11.25 11.32 11.32 11.32 2,346 -0.06(-0.50%)
Dec 03, 2013 11.38 11.38 11.38 11.38 0 +0.24(+2.18%)
Nov 29, 2013 11.13 11.13 11.13 11.13 0 -0.47(-4.05%)
Nov 27, 2013 12.14 12.14 10.95 11.60 0 -0.52(-4.27%)
Nov 26, 2013 11.90 12.95 11.90 12.12 0 +0.35(+2.99%)
Nov 22, 2013 11.78 11.77 11.77 11.77 1,111 +0.09(+0.80%)
Nov 20, 2013 12.83 11.67 11.67 11.67 3,828 -2.05(-14.93%)
Nov 19, 2013 10.92 13.76 10.92 13.72 0 +2.79(+25.56%)
Nov 15, 2013 10.93 10.93 10.93 10.93 988 +0.10(+0.90%)
Nov 14, 2013 10.83 10.83 10.77 10.83 0 -0.05(-0.44%)
Nov 13, 2013 10.88 10.88 10.88 10.88 0 +0.05(+0.44%)
Nov 12, 2013 10.93 10.93 10.83 10.83 0 -0.05(-0.45%)
Nov 11, 2013 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Nov 08, 2013 11.06 11.06 10.88 10.88 0 -0.30(-2.70%)
Nov 07, 2013 11.18 11.18 11.18 11.18 0 -0.06(-0.55%)
Nov 06, 2013 11.24 11.25 10.73 11.25 0 +0.05(+0.43%)
Nov 05, 2013 10.74 11.20 10.74 11.20 0 +0.45(+4.22%)
Nov 04, 2013 10.80 10.80 10.74 10.74 0 -0.47(-4.19%)
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.