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, 2010 9.043 9.368 9.368 9.368 3,330 +0.12(+1.33%)
Oct 28, 2010 9.043 9.245 9.043 9.245 555 +0.07(+0.79%)
Oct 27, 2010 9.173 9.173 9.173 9.173 138 +0.00(+0.00%)
Oct 25, 2010 9.058 9.173 9.058 9.173 457 -0.19(-2.00%)
Oct 22, 2010 9.188 9.361 9.188 9.361 555 +0.17(+1.88%)
Oct 21, 2010 9.188 9.188 9.007 9.188 693 -0.16(-1.70%)
Oct 18, 2010 9.116 9.346 9.346 9.346 1,387 -0.04(-0.38%)
Oct 15, 2010 9.007 9.382 9.007 9.382 1,792 +0.26(+2.84%)
Oct 14, 2010 9.007 9.123 9.007 9.123 945 +0.10(+1.12%)
Oct 13, 2010 9.382 9.620 9.015 9.022 5,050 -0.37(-3.99%)
Oct 11, 2010 9.454 9.397 9.397 9.397 693 +0.04(+0.39%)
Oct 07, 2010 9.079 9.360 9.360 9.360 7,632 +0.09(+0.93%)
Oct 06, 2010 9.267 9.483 8.971 9.274 12,160 +0.01(+0.08%)
Oct 05, 2010 9.714 9.714 9.079 9.267 8,282 -0.77(-7.68%)
Oct 04, 2010 10.04 10.04 10.04 10.04 138 +0.09(+0.87%)
Oct 01, 2010 9.368 10.09 9.368 9.951 7,620 +0.58(+6.23%)
Sep 30, 2010 8.856 9.368 8.827 9.368 6,450 +0.47(+5.33%)
Sep 29, 2010 8.950 8.950 8.892 8.894 575 -0.01(-0.06%)
Sep 28, 2010 8.654 8.928 8.647 8.899 5,896 +0.06(+0.73%)
Sep 27, 2010 8.827 8.924 8.827 8.834 2,528 -0.14(-1.61%)
Sep 24, 2010 9.368 9.375 8.881 8.979 6,761 -0.31(-3.34%)
Sep 23, 2010 9.951 9.951 9.224 9.288 3,796 -0.73(-7.27%)
Sep 22, 2010 10.27 10.54 10.02 10.02 2,914 -0.25(-2.46%)
Sep 21, 2010 10.77 10.77 10.27 10.27 10,829 -0.50(-4.62%)
Sep 20, 2010 10.77 10.77 10.77 10.77 277 -0.18(-1.65%)
Sep 17, 2010 10.95 10.95 10.95 10.95 138 +0.66(+6.45%)
Sep 14, 2010 10.66 10.28 10.28 10.28 2,251 -0.55(-5.11%)
Sep 13, 2010 10.86 10.86 10.84 10.84 935 -0.47(-4.15%)
Sep 08, 2010 11.31 11.31 11.31 11.31 281 +0.65(+6.07%)
Sep 07, 2010 10.66 10.66 10.66 10.66 278 +0.48(+4.68%)
Sep 03, 2010 11.01 11.01 10.18 10.18 965 -0.83(-7.55%)
Sep 02, 2010 10.99 11.01 10.99 11.01 633 +0.00(+0.01%)
Sep 01, 2010 11.01 11.01 11.01 11.01 692 +0.03(+0.31%)
Aug 31, 2010 10.33 10.98 10.31 10.98 1,725 -0.04(-0.32%)
Aug 27, 2010 10.98 11.01 11.01 11.01 844 +0.01(+0.06%)
Aug 26, 2010 10.97 11.01 10.96 11.01 878 +0.12(+1.11%)
Aug 25, 2010 10.52 10.89 10.52 10.89 727 +0.58(+5.65%)
Aug 24, 2010 10.30 10.30 10.30 10.30 281 -0.36(-3.33%)
Aug 23, 2010 10.66 10.66 10.66 10.66 326 +0.14(+1.35%)
Aug 19, 2010 10.73 10.52 10.52 10.52 844 -0.28(-2.63%)
Aug 18, 2010 10.80 10.80 10.80 10.80 281 +0.00(+0.00%)
Aug 10, 2010 10.70 10.80 10.80 10.80 1,970 -0.29(-2.63%)
Aug 09, 2010 10.79 11.09 10.79 11.09 422 +0.39(+3.65%)
Aug 05, 2010 10.72 10.70 10.70 10.70 1,407 -0.28(-2.52%)
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.