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 31, 2014 16.71 16.71 16.05 16.71 13,674 +0.29(+1.78%)
Oct 30, 2014 16.67 16.71 16.38 16.42 2,125 +0.05(+0.30%)
Oct 24, 2014 16.63 16.37 16.37 16.37 1,316 -0.26(-1.55%)
Oct 23, 2014 16.63 16.63 16.63 16.63 360 -0.04(-0.25%)
Oct 22, 2014 16.44 16.67 15.63 16.67 5,864 +1.59(+10.53%)
Oct 21, 2014 17.52 17.55 15.04 15.08 7,365 -1.33(-8.12%)
Oct 20, 2014 17.55 17.55 15.45 16.42 4,816 -1.55(-8.63%)
Oct 17, 2014 15.05 17.97 15.05 17.97 2,517 +2.09(+13.16%)
Oct 16, 2014 14.62 15.88 14.62 15.88 1,794 +0.50(+3.26%)
Oct 15, 2014 14.88 15.46 14.62 15.38 3,994 +0.38(+2.51%)
Oct 14, 2014 15.04 15.04 15.00 15.00 3,879 +0.38(+2.57%)
Oct 13, 2014 14.62 14.62 14.62 14.62 358 -0.09(-0.62%)
Oct 10, 2014 14.13 14.73 13.88 14.72 4,226 +0.51(+3.59%)
Oct 09, 2014 14.17 14.21 14.17 14.21 930 +0.66(+4.87%)
Oct 08, 2014 14.00 14.21 13.55 13.55 2,646 -0.24(-1.75%)
Oct 07, 2014 13.69 13.79 13.55 13.79 3,151 +0.20(+1.47%)
Oct 03, 2014 13.76 13.59 13.59 13.59 358 -0.18(-1.28%)
Oct 02, 2014 13.76 13.76 13.72 13.76 2,041 +0.27(+1.98%)
Oct 01, 2014 13.67 13.67 13.37 13.50 7,647 -0.09(-0.68%)
Sep 29, 2014 13.38 13.59 13.59 13.59 102 -0.03(-0.25%)
Sep 26, 2014 13.76 13.76 13.47 13.62 2,693 +0.04(+0.31%)
Sep 25, 2014 13.44 13.58 13.44 13.58 5,451 -0.18(-1.34%)
Sep 24, 2014 13.64 13.76 13.54 13.76 5,184 -0.01(-0.06%)
Sep 23, 2014 13.92 14.17 13.37 13.77 4,451 -0.43(-3.06%)
Sep 22, 2014 13.74 14.21 13.74 14.21 9,840 +0.42(+3.03%)
Sep 19, 2014 13.60 13.79 13.60 13.79 1,550 +0.04(+0.30%)
Sep 18, 2014 12.98 13.79 12.97 13.75 7,713 -0.04(-0.30%)
Sep 17, 2014 13.79 13.87 13.58 13.79 30,406 +0.00(+0.00%)
Sep 16, 2014 13.58 13.79 13.55 13.79 4,000 +0.00(+0.00%)
Sep 15, 2014 13.79 13.79 13.58 13.79 6,820 +0.00(+0.00%)
Sep 12, 2014 13.79 13.79 13.72 13.79 13,283 +0.00(+0.00%)
Sep 11, 2014 13.35 13.79 13.35 13.79 3,166 +0.70(+5.36%)
Sep 08, 2014 13.19 13.09 13.09 13.09 964 -0.01(-0.06%)
Sep 05, 2014 13.29 13.25 13.10 13.10 3,496 -0.16(-1.19%)
Sep 04, 2014 13.17 13.34 12.80 13.25 1,633 +0.09(+0.69%)
Sep 03, 2014 13.68 13.68 13.68 13.16 21,135 -0.52(-3.82%)
Sep 02, 2014 13.68 13.58 13.58 13.68 241 +0.11(+0.79%)
Aug 29, 2014 13.43 13.58 13.58 13.58 482 -0.10(-0.73%)
Aug 28, 2014 13.68 13.48 13.15 13.68 8,530 +0.20(+1.48%)
Aug 27, 2014 13.48 13.60 13.28 13.48 6,239 -0.02(-0.18%)
Aug 26, 2014 13.68 13.76 13.07 13.50 53,095 -0.18(-1.33%)
Aug 25, 2014 13.26 13.68 12.98 13.68 34,631 +0.46(+3.51%)
Aug 21, 2014 13.06 13.22 13.22 13.22 138 -0.05(-0.37%)
Aug 20, 2014 13.27 13.27 13.27 13.27 723 -0.00(-0.00%)
Aug 19, 2014 13.27 13.27 13.27 13.27 3,988 +0.00(+0.00%)
Aug 18, 2014 13.19 13.27 13.15 13.27 5,343 +0.20(+1.52%)
Aug 15, 2014 12.95 13.07 12.95 13.07 973 +0.09(+0.70%)
Aug 14, 2014 12.74 12.98 12.74 12.98 579 -0.08(-0.63%)
Aug 13, 2014 13.02 13.12 12.86 13.06 2,064 -0.06(-0.44%)
Aug 12, 2014 12.85 13.16 12.85 13.12 43,450 +0.09(+0.70%)
Aug 11, 2014 13.07 13.10 12.88 13.03 19,171 -0.16(-1.19%)
Aug 08, 2014 13.19 13.27 13.27 13.19 120 -0.08(-0.63%)
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.