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, 2013 10.79 10.98 10.98 10.98 1,235 +0.21(+1.95%)
Oct 29, 2013 10.73 10.77 10.73 10.77 0 -0.89(-7.64%)
Oct 28, 2013 10.77 21.56 10.73 11.66 0 +0.89(+8.27%)
Oct 25, 2013 10.66 10.77 10.66 10.77 0 +0.08(+0.76%)
Oct 24, 2013 10.44 10.69 10.39 10.69 0 +0.19(+1.85%)
Oct 23, 2013 10.48 10.50 10.43 10.49 0 +0.13(+1.25%)
Oct 22, 2013 10.36 10.36 10.36 10.36 0 -0.00(-0.00%)
Oct 21, 2013 10.55 10.65 10.30 10.36 0 -0.28(-2.66%)
Oct 18, 2013 10.61 10.65 10.53 10.65 4,199 +0.00(+0.00%)
Oct 17, 2013 10.50 10.65 10.49 10.65 0 +0.18(+1.71%)
Oct 16, 2013 10.47 10.47 10.47 10.47 0 +0.06(+0.61%)
Oct 15, 2013 10.44 10.44 10.40 10.40 0 +0.12(+1.18%)
Oct 14, 2013 10.35 10.36 10.12 10.28 18,796 -0.07(-0.70%)
Oct 11, 2013 10.20 10.48 10.20 10.36 0 -0.23(-2.22%)
Oct 09, 2013 10.32 10.59 10.59 10.59 370 +0.18(+1.71%)
Oct 08, 2013 10.36 10.41 10.24 10.41 0 +0.16(+1.58%)
Oct 07, 2013 10.36 10.44 10.25 10.25 0 +0.08(+0.80%)
Oct 04, 2013 10.36 10.39 10.17 10.17 0 -0.15(-1.49%)
Oct 03, 2013 10.38 10.38 10.32 10.32 0 -0.16(-1.54%)
Oct 02, 2013 10.61 10.64 10.44 10.48 0 -0.04(-0.38%)
Oct 01, 2013 10.53 10.65 10.33 10.53 0 +0.11(+1.09%)
Sep 26, 2013 10.64 10.41 10.41 10.41 617 -0.14(-1.31%)
Sep 25, 2013 10.55 10.55 10.55 10.55 0 -0.03(-0.31%)
Sep 24, 2013 10.58 10.58 10.58 10.58 0 +0.02(+0.16%)
Sep 23, 2013 10.56 10.56 10.56 10.56 0 -0.00(-0.01%)
Sep 20, 2013 10.32 10.57 10.32 10.57 0 +0.24(+2.35%)
Sep 19, 2013 10.31 10.36 10.31 10.32 0 +0.00(+0.00%)
Sep 18, 2013 10.50 10.50 10.32 10.32 0 -0.19(-1.85%)
Sep 12, 2013 10.52 10.52 10.52 10.52 370 -0.19(-1.74%)
Sep 11, 2013 10.53 10.70 10.45 10.70 0 +0.22(+2.08%)
Sep 10, 2013 12.55 12.55 10.48 10.48 0 -0.14(-1.36%)
Sep 09, 2013 10.63 10.63 10.63 10.63 0 +0.30(+2.87%)
Sep 05, 2013 10.55 10.33 10.33 10.33 623 +0.00(+0.00%)
Sep 04, 2013 10.46 10.46 10.33 10.33 0 -0.06(-0.54%)
Sep 03, 2013 10.16 10.39 10.16 10.39 0 +0.26(+2.62%)
Aug 29, 2013 10.12 10.12 10.12 10.12 249 +0.10(+0.96%)
Aug 27, 2013 10.35 10.03 10.03 10.03 2,368 -0.35(-3.40%)
Aug 26, 2013 10.03 10.38 10.03 10.38 0 +0.00(+0.00%)
Aug 23, 2013 10.07 10.38 10.07 10.38 0 +0.15(+1.49%)
Aug 22, 2013 10.18 10.23 10.18 10.23 0 +0.16(+1.59%)
Aug 21, 2013 9.987 10.23 9.923 10.07 0 +0.06(+0.56%)
Aug 20, 2013 10.05 10.12 9.899 10.01 0 -0.02(-0.16%)
Aug 19, 2013 9.955 10.33 9.931 10.03 0 -0.01(-0.08%)
Aug 15, 2013 9.947 10.04 10.04 10.04 9,972 +0.01(+0.08%)
Aug 14, 2013 10.03 10.03 10.03 10.03 0 -0.05(-0.48%)
Aug 13, 2013 10.11 10.11 10.08 10.08 4,986 -0.07(-0.71%)
Aug 12, 2013 10.39 10.39 10.15 10.15 3,107 -0.02(-0.24%)
Aug 09, 2013 10.43 10.43 10.17 10.17 3,054 -0.22(-2.09%)
Aug 08, 2013 10.30 10.42 10.11 10.39 4,096 +0.14(+1.33%)
Aug 07, 2013 10.15 10.25 10.14 10.25 3,367 +0.11(+1.11%)
Aug 06, 2013 10.12 10.30 10.11 10.14 2,432 +0.03(+0.32%)
Aug 05, 2013 10.15 10.31 10.11 10.11 1,444 -0.03(-0.32%)
Aug 02, 2013 10.20 10.20 10.11 10.14 8,102 -0.05(-0.47%)
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.