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 (%)
Nov 30, 2005 17.89 17.89 17.89 17.89 1,444 -0.31(-1.71%)
Nov 29, 2005 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Nov 28, 2005 18.20 18.20 18.20 18.20 1,301 +0.55(+3.14%)
Nov 25, 2005 17.65 17.65 17.65 17.65 0 +0.00(+0.00%)
Nov 23, 2005 17.65 17.65 17.65 17.65 1,193 -0.03(-0.20%)
Nov 22, 2005 17.68 17.68 17.68 17.68 0 +0.00(+0.00%)
Nov 21, 2005 17.68 17.68 17.68 17.68 0 +0.00(+0.00%)
Nov 18, 2005 17.68 17.68 17.68 17.68 0 +0.00(+0.00%)
Nov 17, 2005 17.68 17.68 17.68 17.68 0 +0.00(+0.00%)
Nov 16, 2005 17.68 17.68 17.68 17.68 845 +0.00(+0.00%)
Nov 15, 2005 17.68 17.68 17.68 17.68 144 -0.59(-3.22%)
Nov 14, 2005 18.27 18.27 18.27 18.27 0 +0.00(+0.00%)
Nov 11, 2005 18.27 18.27 18.27 18.27 0 +0.00(+0.00%)
Nov 10, 2005 18.13 18.27 18.13 18.27 722 +0.79(+4.51%)
Nov 09, 2005 17.48 17.48 17.48 17.48 0 +0.00(+0.00%)
Nov 08, 2005 17.48 17.48 17.48 17.48 0 +0.00(+0.00%)
Nov 07, 2005 17.75 17.75 17.48 17.48 1,011 -0.65(-3.59%)
Nov 04, 2005 18.27 18.27 18.13 18.13 12,448 -0.14(-0.76%)
Nov 03, 2005 17.96 18.27 17.82 18.27 8,842 +0.31(+1.73%)
Nov 02, 2005 17.96 17.96 17.96 17.96 288 -0.33(-1.82%)
Nov 01, 2005 18.29 18.29 18.29 18.29 0 +0.00(+0.00%)
Oct 31, 2005 18.29 18.29 18.29 18.29 144 +0.47(+2.64%)
Oct 28, 2005 17.82 17.82 17.82 17.82 288 -0.52(-2.83%)
Oct 27, 2005 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Oct 26, 2005 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Oct 25, 2005 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Oct 24, 2005 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Oct 21, 2005 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Oct 20, 2005 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Oct 19, 2005 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Oct 18, 2005 18.34 18.34 18.34 18.34 785 +0.46(+2.55%)
Oct 17, 2005 17.88 17.88 17.88 17.88 0 +0.00(+0.00%)
Oct 14, 2005 17.88 17.88 17.88 17.88 0 +0.00(+0.00%)
Oct 13, 2005 17.88 17.88 17.88 17.88 144 -0.46(-2.49%)
Oct 12, 2005 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Oct 11, 2005 18.34 18.34 18.34 18.34 288 -0.05(-0.28%)
Oct 10, 2005 18.39 18.39 18.39 18.39 0 +0.00(+0.00%)
Oct 07, 2005 18.39 18.39 18.39 18.39 288 -0.29(-1.57%)
Oct 06, 2005 18.48 18.69 18.36 18.69 3,538 +0.42(+2.27%)
Oct 05, 2005 18.27 18.27 18.27 18.27 144 +0.03(+0.15%)
Oct 04, 2005 18.69 18.69 18.24 18.24 9,723 -0.44(-2.37%)
Oct 03, 2005 18.00 18.69 18.00 18.69 3,457 +0.56(+3.09%)
Sep 30, 2005 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Sep 29, 2005 18.03 18.13 18.03 18.13 1,733 -0.04(-0.23%)
Sep 28, 2005 18.17 18.17 18.17 18.17 144 +0.07(+0.38%)
Sep 27, 2005 18.11 18.11 18.10 18.10 288 -0.35(-1.88%)
Sep 26, 2005 17.83 18.44 17.83 18.44 1,514 +0.45(+2.50%)
Sep 23, 2005 18.00 18.20 17.96 18.00 1,878 -0.69(-3.70%)
Sep 22, 2005 18.69 18.69 18.69 18.69 144 +0.00(+0.00%)
Sep 21, 2005 18.83 18.83 18.69 18.69 1,011 -0.35(-1.82%)
Sep 20, 2005 19.03 19.03 18.86 19.03 9,629 -0.07(-0.36%)
Sep 19, 2005 19.10 19.10 19.10 19.10 144 +0.00(+0.00%)
Sep 16, 2005 18.69 19.10 18.69 19.10 5,861 +0.07(+0.36%)
Sep 15, 2005 19.03 19.03 19.03 19.03 206 -0.10(-0.54%)
Sep 14, 2005 19.03 19.14 19.03 19.14 11,414 +0.00(+0.00%)
Sep 13, 2005 19.17 19.17 19.14 19.14 722 -0.06(-0.29%)
Sep 12, 2005 19.19 19.19 19.19 19.19 0 +0.00(+0.00%)
Sep 09, 2005 19.19 19.19 19.19 19.19 0 +0.00(+0.00%)
Sep 08, 2005 19.19 19.19 19.19 19.19 0 +0.00(+0.00%)
Sep 07, 2005 18.76 19.19 18.76 19.19 1,444 +0.33(+1.76%)
Sep 06, 2005 18.86 18.86 18.86 18.86 0 +0.00(+0.00%)
Sep 02, 2005 18.86 18.86 18.86 18.86 746 -0.07(-0.37%)
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.