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, 2007 13.14 13.15 12.46 12.53 3,612 +1.07(+9.37%)
Nov 29, 2007 11.45 11.45 11.45 11.45 1,624 -0.20(-1.72%)
Nov 28, 2007 11.56 11.79 11.56 11.66 2,347 +0.20(+1.75%)
Nov 27, 2007 11.45 11.45 11.45 11.45 144 -0.31(-2.65%)
Nov 26, 2007 11.89 11.93 11.71 11.77 14,303 +0.35(+3.03%)
Nov 23, 2007 11.77 11.77 11.42 11.42 1,420 -0.39(-3.34%)
Nov 21, 2007 11.94 12.46 11.77 11.81 5,490 +0.05(+0.41%)
Nov 20, 2007 11.45 12.11 11.25 11.77 17,020 -0.02(-0.18%)
Nov 19, 2007 12.35 12.35 11.77 11.79 9,608 -0.52(-4.22%)
Nov 16, 2007 12.32 12.32 11.99 12.31 1,155 +0.33(+2.77%)
Nov 15, 2007 12.46 12.95 11.97 11.97 3,720 -0.48(-3.89%)
Nov 14, 2007 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
Nov 13, 2007 12.45 12.46 12.45 12.46 2,110 +0.15(+1.24%)
Nov 12, 2007 12.00 12.31 12.00 12.31 793 +0.03(+0.28%)
Nov 09, 2007 12.04 12.41 11.97 12.27 4,796 -0.16(-1.28%)
Nov 08, 2007 11.97 12.43 11.97 12.43 1,473 +0.11(+0.90%)
Nov 07, 2007 12.29 12.46 11.77 12.32 5,514 -0.13(-1.06%)
Nov 06, 2007 12.46 12.54 12.45 12.45 3,195 +0.25(+2.09%)
Nov 05, 2007 12.77 12.77 12.20 12.20 4,045 -0.98(-7.45%)
Nov 02, 2007 13.83 13.83 12.63 13.18 6,646 -0.16(-1.19%)
Nov 01, 2007 14.53 14.57 13.16 13.34 8,091 -0.52(-3.75%)
Oct 31, 2007 13.87 13.87 13.86 13.86 288 -0.51(-3.52%)
Oct 30, 2007 14.36 14.36 14.36 14.36 0 +0.00(+0.00%)
Oct 29, 2007 14.88 14.88 14.36 14.36 7,232 +0.37(+2.67%)
Oct 26, 2007 14.71 14.71 13.96 13.99 5,552 -0.89(-6.00%)
Oct 25, 2007 14.53 14.88 14.53 14.88 784 +0.87(+6.17%)
Oct 24, 2007 14.98 14.98 14.01 14.02 7,364 +0.48(+3.58%)
Oct 23, 2007 13.84 13.87 13.53 13.53 6,646 -0.38(-2.74%)
Oct 22, 2007 13.73 13.91 13.73 13.91 866 +0.00(+0.00%)
Oct 19, 2007 13.77 14.10 13.67 13.91 8,083 +0.24(+1.77%)
Oct 18, 2007 13.88 13.98 13.60 13.67 4,031 -0.87(-5.95%)
Oct 17, 2007 14.53 14.53 14.53 14.53 0 +0.00(+0.00%)
Oct 16, 2007 14.53 14.53 14.53 14.53 0 +0.00(+0.00%)
Oct 15, 2007 14.53 14.53 14.53 14.53 0 +0.00(+0.00%)
Oct 12, 2007 13.84 14.53 13.84 14.53 1,213 +0.97(+7.14%)
Oct 11, 2007 13.86 13.86 13.57 13.57 981 -0.30(-2.19%)
Oct 10, 2007 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Oct 09, 2007 13.87 13.87 13.87 13.87 260 -0.33(-2.35%)
Oct 08, 2007 14.13 14.36 14.13 14.20 7,079 +0.06(+0.44%)
Oct 05, 2007 13.84 14.14 13.84 14.14 2,167 +0.29(+2.10%)
Oct 04, 2007 13.86 14.19 13.57 13.85 8,958 -0.46(-3.24%)
Oct 03, 2007 14.34 14.34 13.61 14.31 4,233 -0.57(-3.81%)
Oct 02, 2007 14.88 14.88 14.88 14.88 288 +0.35(+2.38%)
Oct 01, 2007 14.53 15.22 14.53 14.53 5,228 +0.39(+2.73%)
Sep 28, 2007 14.15 14.15 14.15 14.15 216 -0.21(-1.43%)
Sep 27, 2007 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Sep 26, 2007 14.36 14.36 14.35 14.35 946 +0.17(+1.17%)
Sep 25, 2007 13.84 14.19 13.84 14.19 577 +0.00(+0.00%)
Sep 24, 2007 14.19 14.19 14.19 14.19 0 +0.00(+0.00%)
Sep 21, 2007 13.71 14.19 13.71 14.19 939 +0.46(+3.38%)
Sep 20, 2007 14.07 14.26 13.70 13.72 2,644 -0.57(-4.02%)
Sep 19, 2007 14.53 14.53 14.30 14.30 4,915 +0.35(+2.53%)
Sep 18, 2007 14.36 14.36 13.95 13.95 1,444 -0.01(-0.10%)
Sep 17, 2007 14.05 14.18 13.96 13.96 2,576 -0.13(-0.93%)
Sep 14, 2007 14.45 14.45 14.09 14.09 722 +0.15(+1.04%)
Sep 13, 2007 13.95 13.95 13.95 13.95 866 -0.07(-0.49%)
Sep 12, 2007 15.21 15.21 13.95 14.02 5,212 -0.49(-3.41%)
Sep 11, 2007 14.02 14.51 14.02 14.51 866 +0.49(+3.53%)
Sep 10, 2007 14.05 14.05 14.02 14.02 722 -0.04(-0.30%)
Sep 07, 2007 14.14 14.67 14.06 14.06 1,011 -0.24(-1.65%)
Sep 06, 2007 14.67 14.67 14.29 14.29 1,444 -0.35(-2.36%)
Sep 05, 2007 14.57 14.64 14.57 14.64 722 -0.35(-2.31%)
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.