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 30, 2009 10.89 10.89 9.766 9.842 3,502 -0.37(-3.66%)
Oct 29, 2009 10.22 10.22 10.22 10.22 288 -0.17(-1.60%)
Oct 27, 2009 10.38 10.38 10.38 10.38 0 +0.62(+6.31%)
Oct 26, 2009 9.766 9.766 9.766 9.766 288 +0.01(+0.07%)
Oct 21, 2009 9.759 9.759 9.759 9.759 0 +0.00(+0.00%)
Oct 19, 2009 9.759 9.759 9.759 9.759 0 +0.00(+0.00%)
Oct 15, 2009 9.759 9.759 9.759 9.759 1,444 +0.00(+0.00%)
Oct 14, 2009 9.759 9.759 9.759 9.759 2,564 -0.03(-0.35%)
Oct 12, 2009 9.828 9.793 9.793 9.793 288 +0.03(+0.28%)
Oct 09, 2009 10.04 10.04 9.766 9.766 1,353 -0.62(-5.93%)
Oct 02, 2009 10.38 10.38 10.38 10.38 0 +0.04(+0.40%)
Oct 01, 2009 10.27 10.34 9.759 10.34 7,138 +0.30(+3.03%)
Sep 29, 2009 10.04 10.04 10.04 10.04 0 +0.38(+3.94%)
Sep 28, 2009 10.37 10.37 9.620 9.655 1,982 +0.73(+8.14%)
Sep 25, 2009 8.928 8.928 8.928 8.928 361 -1.35(-13.13%)
Sep 21, 2009 10.28 10.28 10.28 10.28 866 +0.00(+0.00%)
Sep 18, 2009 10.25 10.28 10.24 10.28 1,300 +0.30(+3.05%)
Sep 15, 2009 9.883 9.973 9.973 9.973 3,612 +0.11(+1.12%)
Sep 11, 2009 10.17 9.863 9.863 9.863 5,490 -0.06(-0.63%)
Sep 02, 2009 9.904 9.925 9.925 9.925 577 -0.40(-3.86%)
Sep 01, 2009 10.35 10.35 10.32 10.32 288 -0.02(-0.23%)
Aug 31, 2009 10.10 10.36 9.877 10.35 5,496 +0.00(+0.00%)
Aug 28, 2009 10.38 10.38 10.35 10.35 3,034 +0.08(+0.74%)
Aug 27, 2009 10.28 10.28 10.27 10.27 866 -0.01(-0.07%)
Aug 25, 2009 10.31 10.28 10.28 10.28 1,733 +0.24(+2.38%)
Aug 24, 2009 10.38 10.38 10.04 10.04 736 -0.33(-3.17%)
Aug 21, 2009 9.828 10.37 9.828 10.37 887 +0.82(+8.55%)
Aug 20, 2009 9.800 9.800 9.551 9.551 577 -0.62(-6.12%)
Aug 19, 2009 10.21 10.38 10.17 10.17 6,481 -0.08(-0.74%)
Aug 13, 2009 9.897 10.25 10.25 10.25 3,612 +0.91(+9.70%)
Aug 12, 2009 10.21 10.21 9.344 9.344 2,311 -0.87(-8.47%)
Aug 11, 2009 10.37 10.37 10.21 10.21 577 +0.55(+5.73%)
Aug 10, 2009 9.655 9.655 9.655 9.655 1,155 -0.03(-0.36%)
Aug 07, 2009 9.690 9.690 9.690 9.690 144 +0.00(+0.00%)
Aug 06, 2009 9.690 9.690 9.690 9.690 577 -0.09(-0.92%)
Aug 04, 2009 9.793 9.780 9.780 9.780 3,323 +0.44(+4.67%)
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.