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, 2009 9.067 9.067 9.067 9.067 593 -0.01(-0.08%)
Nov 27, 2009 9.053 9.074 9.053 9.074 1,986 +0.01(+0.08%)
Nov 24, 2009 9.267 9.067 9.067 9.067 10,258 -0.45(-4.73%)
Nov 23, 2009 9.247 9.664 9.226 9.517 2,155 -0.15(-1.54%)
Nov 18, 2009 9.665 9.665 9.665 9.665 0 +0.15(+1.56%)
Nov 17, 2009 9.378 9.517 9.378 9.517 1,005 +0.35(+3.77%)
Nov 16, 2009 9.177 9.461 9.171 9.171 10,121 -0.52(-5.36%)
Nov 13, 2009 9.058 9.690 9.058 9.690 1,733 +0.00(+0.00%)
Nov 12, 2009 9.690 9.690 9.690 9.690 1,011 +0.66(+7.28%)
Nov 11, 2009 9.690 9.697 9.032 9.032 7,368 -0.66(-6.79%)
Nov 09, 2009 9.690 9.690 9.690 9.690 0 -0.66(-6.35%)
Nov 06, 2009 9.267 10.35 9.267 10.35 3,682 +1.18(+12.83%)
Nov 05, 2009 9.205 10.19 9.171 9.171 866 -0.43(-4.44%)
Nov 04, 2009 9.607 9.614 9.172 9.596 939 +0.42(+4.56%)
Nov 03, 2009 9.690 9.973 9.177 9.177 4,335 -0.51(-5.29%)
Nov 02, 2009 9.966 9.966 9.690 9.690 5,100 -0.15(-1.55%)
Oct 30, 2009 10.89 10.89 9.766 9.842 3,502 -0.37(-3.66%)
Oct 29, 2009 10.22 10.22 10.22 10.22 288 -0.17(-1.60%)
Oct 27, 2009 10.38 10.38 10.38 10.38 0 +0.62(+6.31%)
Oct 26, 2009 9.766 9.766 9.766 9.766 288 +0.01(+0.07%)
Oct 21, 2009 9.759 9.759 9.759 9.759 0 +0.00(+0.00%)
Oct 19, 2009 9.759 9.759 9.759 9.759 0 +0.00(+0.00%)
Oct 15, 2009 9.759 9.759 9.759 9.759 1,444 +0.00(+0.00%)
Oct 14, 2009 9.759 9.759 9.759 9.759 2,564 -0.03(-0.35%)
Oct 12, 2009 9.828 9.793 9.793 9.793 288 +0.03(+0.28%)
Oct 09, 2009 10.04 10.04 9.766 9.766 1,353 -0.62(-5.93%)
Oct 02, 2009 10.38 10.38 10.38 10.38 0 +0.04(+0.40%)
Oct 01, 2009 10.27 10.34 9.759 10.34 7,138 +0.30(+3.03%)
Sep 29, 2009 10.04 10.04 10.04 10.04 0 +0.38(+3.94%)
Sep 28, 2009 10.37 10.37 9.620 9.655 1,982 +0.73(+8.14%)
Sep 25, 2009 8.928 8.928 8.928 8.928 361 -1.35(-13.13%)
Sep 21, 2009 10.28 10.28 10.28 10.28 866 +0.00(+0.00%)
Sep 18, 2009 10.25 10.28 10.24 10.28 1,300 +0.30(+3.05%)
Sep 15, 2009 9.883 9.973 9.973 9.973 3,612 +0.11(+1.12%)
Sep 11, 2009 10.17 9.863 9.863 9.863 5,490 -0.06(-0.63%)
Sep 02, 2009 9.904 9.925 9.925 9.925 577 -0.40(-3.86%)
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.