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, 2006 17.23 17.23 17.03 17.16 4,479 -0.14(-0.80%)
Nov 29, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Nov 28, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Nov 27, 2006 17.20 17.30 17.12 17.30 3,057 +0.00(+0.00%)
Nov 24, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Nov 22, 2006 17.30 17.31 17.30 17.30 4,188 +0.03(+0.20%)
Nov 21, 2006 17.30 17.30 17.27 17.27 4,623 -0.02(-0.14%)
Nov 20, 2006 17.29 17.29 17.29 17.29 0 +0.00(+0.00%)
Nov 17, 2006 17.29 17.29 17.29 17.29 0 +0.00(+0.00%)
Nov 16, 2006 17.26 17.30 17.26 17.29 577 +0.03(+0.16%)
Nov 15, 2006 17.26 17.26 17.26 17.26 0 +0.00(+0.00%)
Nov 14, 2006 17.26 17.26 17.26 17.26 0 +0.00(+0.00%)
Nov 13, 2006 17.27 17.27 17.26 17.26 1,186 -0.04(-0.22%)
Nov 10, 2006 17.27 17.30 17.23 17.30 2,456 +0.10(+0.56%)
Nov 09, 2006 17.21 17.21 17.21 17.21 0 +0.00(+0.00%)
Nov 08, 2006 17.21 17.21 17.21 17.21 0 +0.00(+0.00%)
Nov 07, 2006 17.21 17.27 17.20 17.21 5,075 -0.06(-0.36%)
Nov 06, 2006 17.14 17.27 17.14 17.27 1,589 -0.03(-0.20%)
Nov 03, 2006 17.27 17.31 17.27 17.30 755 -0.05(-0.28%)
Nov 02, 2006 17.30 17.35 17.30 17.35 2,889 +0.12(+0.68%)
Nov 01, 2006 17.23 17.23 17.23 17.23 144 +0.00(+0.00%)
Oct 31, 2006 17.23 17.23 17.23 17.23 271 +0.00(+0.00%)
Oct 30, 2006 17.35 17.35 17.23 17.23 1,011 -0.07(-0.40%)
Oct 27, 2006 17.30 17.30 17.30 17.30 505 +0.10(+0.60%)
Oct 26, 2006 17.30 17.30 17.20 17.20 865 -0.07(-0.40%)
Oct 25, 2006 17.27 17.27 17.27 17.27 0 +0.00(+0.00%)
Oct 24, 2006 17.28 17.28 17.27 17.27 2,022 -0.03(-0.20%)
Oct 23, 2006 17.05 17.30 17.05 17.30 433 +0.14(+0.81%)
Oct 20, 2006 17.16 17.16 17.16 17.16 0 +0.00(+0.00%)
Oct 19, 2006 17.23 17.23 17.03 17.16 1,950 -0.07(-0.40%)
Oct 18, 2006 17.03 17.23 17.03 17.23 2,022 -0.06(-0.32%)
Oct 17, 2006 17.22 17.29 17.22 17.29 2,277 +0.16(+0.93%)
Oct 16, 2006 17.13 17.13 17.13 17.13 1,444 +0.00(+0.00%)
Oct 13, 2006 17.13 17.13 17.13 17.13 144 +0.00(+0.00%)
Oct 12, 2006 17.12 17.13 17.12 17.13 1,480 +0.21(+1.23%)
Oct 11, 2006 17.13 17.13 16.92 16.92 5,634 -0.14(-0.81%)
Oct 10, 2006 17.06 17.06 17.06 17.06 0 +0.00(+0.00%)
Oct 09, 2006 17.13 17.26 17.06 17.06 722 +0.39(+2.35%)
Oct 06, 2006 16.67 16.67 16.67 16.67 0 +0.00(+0.00%)
Oct 05, 2006 16.67 16.67 16.67 16.67 0 +0.00(+0.00%)
Oct 04, 2006 16.67 16.67 16.67 16.67 288 +0.13(+0.77%)
Oct 03, 2006 17.08 17.08 16.54 16.54 614 -0.07(-0.42%)
Oct 02, 2006 16.61 16.78 16.53 16.61 6,296 +0.17(+1.05%)
Sep 29, 2006 16.44 16.44 16.44 16.44 722 +0.34(+2.14%)
Sep 28, 2006 16.13 16.13 16.09 16.09 433 +0.04(+0.22%)
Sep 27, 2006 16.40 16.40 16.06 16.06 2,206 +0.00(+0.00%)
Sep 26, 2006 16.06 16.06 16.06 16.06 1,001 +0.00(+0.00%)
Sep 25, 2006 16.06 16.06 16.06 16.06 144 +0.07(+0.43%)
Sep 22, 2006 15.99 15.99 15.99 15.99 0 +0.00(+0.00%)
Sep 21, 2006 15.99 15.99 15.92 15.99 11,847 +0.07(+0.43%)
Sep 20, 2006 15.93 15.93 15.92 15.92 3,380 -0.03(-0.22%)
Sep 19, 2006 16.26 16.26 15.92 15.95 939 +0.00(+0.00%)
Sep 18, 2006 16.85 15.95 15.95 15.95 2,427 +0.00(+0.00%)
Sep 15, 2006 15.95 15.95 15.95 15.95 1,155 -0.19(-1.20%)
Sep 14, 2006 16.26 16.26 15.95 16.15 1,444 +0.04(+0.26%)
Sep 13, 2006 15.47 16.11 15.47 16.11 1,011 +0.74(+4.82%)
Sep 12, 2006 16.22 16.22 15.37 15.37 577 +0.07(+0.45%)
Sep 11, 2006 15.30 15.30 15.30 15.30 0 +0.00(+0.00%)
Sep 08, 2006 14.92 15.86 14.92 15.30 14,448 +0.39(+2.60%)
Sep 07, 2006 15.23 15.23 14.71 14.91 49,702 -0.60(-3.84%)
Sep 06, 2006 16.13 16.13 15.50 15.50 1,300 -0.76(-4.68%)
Sep 05, 2006 16.26 16.26 16.26 16.26 0 +0.00(+0.00%)
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.