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 (%)
Oct 29, 2008 9.274 9.004 9.004 9.004 2,022 -0.62(-6.40%)
Oct 27, 2008 9.620 9.620 9.620 9.620 288 -0.21(-2.11%)
Oct 24, 2008 9.828 9.828 9.828 9.828 0 +0.00(+0.00%)
Oct 23, 2008 9.828 9.828 9.828 9.828 144 +0.08(+0.78%)
Oct 22, 2008 9.787 9.787 9.752 9.752 577 -0.63(-6.07%)
Oct 21, 2008 11.72 11.72 10.38 10.38 288 +0.69(+7.14%)
Oct 20, 2008 10.56 10.56 9.690 9.690 1,444 +0.69(+7.69%)
Oct 17, 2008 9.517 9.517 8.998 8.998 1,329 -0.03(-0.38%)
Oct 16, 2008 10.24 10.24 9.032 9.032 3,245 -1.81(-16.72%)
Oct 15, 2008 10.94 10.94 10.85 10.85 1,216 +0.12(+1.10%)
Oct 14, 2008 10.85 10.88 8.824 10.73 1,121 +2.08(+24.00%)
Oct 13, 2008 8.686 8.686 8.651 8.651 1,444 +0.00(+0.00%)
Oct 10, 2008 9.731 9.738 8.651 8.651 9,239 -1.56(-15.25%)
Oct 09, 2008 10.21 10.21 10.21 10.21 809 +0.55(+5.66%)
Oct 08, 2008 9.496 9.662 9.413 9.662 1,381 +0.29(+3.10%)
Oct 06, 2008 9.371 9.371 9.371 9.371 0 -0.35(-3.63%)
Oct 03, 2008 10.38 10.38 9.724 9.724 4,623 -0.66(-6.33%)
Oct 02, 2008 10.42 10.73 10.38 10.38 5,134 -0.35(-3.23%)
Oct 01, 2008 10.73 10.73 10.38 10.73 4,843 +0.02(+0.19%)
Sep 29, 2008 10.71 10.71 10.71 10.71 0 +0.00(+0.00%)
Sep 26, 2008 10.70 10.72 10.70 10.71 1,521 +0.26(+2.45%)
Sep 25, 2008 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Sep 24, 2008 10.47 10.51 10.24 10.45 4,548 -0.28(-2.58%)
Sep 23, 2008 10.73 10.73 10.45 10.73 3,100 +0.32(+3.07%)
Sep 22, 2008 10.42 10.42 10.41 10.41 577 -1.36(-11.54%)
Sep 19, 2008 10.92 11.77 10.38 11.77 3,164 +1.05(+9.76%)
Sep 12, 2008 10.72 10.72 10.72 10.72 288 +0.16(+1.56%)
Sep 11, 2008 11.14 11.14 10.55 10.55 1,340 -0.69(-6.15%)
Sep 10, 2008 11.25 11.25 11.25 11.25 144 +0.01(+0.06%)
Sep 09, 2008 11.40 11.41 11.24 11.24 1,074 -0.53(-4.47%)
Sep 05, 2008 11.81 11.77 11.77 11.77 1,878 -0.35(-2.86%)
Sep 04, 2008 12.11 12.39 11.93 12.11 1,597 -0.40(-3.21%)
Sep 02, 2008 12.56 12.51 12.51 12.51 4,623 -0.05(-0.39%)
Aug 29, 2008 12.04 13.09 12.04 12.56 2,025 +0.45(+3.71%)
Aug 25, 2008 12.11 12.11 12.11 12.11 0 -0.28(-2.24%)
Aug 22, 2008 12.39 12.39 12.39 12.39 319 +0.25(+2.09%)
Aug 20, 2008 12.13 12.14 12.14 12.14 288 +0.02(+0.19%)
Aug 19, 2008 12.12 12.12 12.11 12.11 288 -0.35(-2.78%)
Aug 14, 2008 11.87 12.46 12.46 12.46 2,600 +0.63(+5.32%)
Aug 13, 2008 11.83 11.83 11.83 11.83 0 +0.00(+0.00%)
Aug 12, 2008 11.83 11.84 11.83 11.83 913 +0.34(+2.95%)
Aug 11, 2008 11.49 11.49 11.49 11.49 0 +0.00(+0.00%)
Aug 08, 2008 11.14 11.77 11.14 11.49 3,617 +0.90(+8.50%)
Aug 07, 2008 10.59 10.59 10.59 10.59 288 -0.55(-4.97%)
Aug 06, 2008 11.14 11.14 11.14 11.14 2,301 -0.00(-0.00%)
Aug 05, 2008 11.14 11.14 11.14 11.14 1,444 +0.00(+0.00%)
Aug 04, 2008 11.14 11.14 11.14 11.14 417 +0.00(+0.00%)
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.