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, 2011 8.056 8.131 8.056 8.131 1,335 -0.07(-0.82%)
Nov 29, 2011 8.139 8.214 8.139 8.199 2,189 +0.07(+0.83%)
Nov 25, 2011 8.056 8.131 8.131 8.131 4,941 +0.04(+0.48%)
Nov 23, 2011 7.981 8.092 7.981 8.092 9,349 -0.14(-1.75%)
Nov 22, 2011 7.922 8.236 7.787 8.236 4,040 +0.04(+0.55%)
Nov 21, 2011 8.124 8.244 8.124 8.191 4,367 -0.01(-0.09%)
Nov 18, 2011 8.431 8.431 8.199 8.199 2,938 -0.22(-2.67%)
Nov 17, 2011 8.423 8.423 8.423 8.423 400 -0.02(-0.27%)
Nov 16, 2011 8.244 8.446 8.244 8.446 1,135 +0.13(+1.55%)
Nov 15, 2011 8.461 8.536 8.251 8.317 17,863 -0.22(-2.56%)
Nov 14, 2011 8.536 8.805 7.944 8.536 2,003 -0.01(-0.09%)
Nov 11, 2011 8.543 8.543 8.543 8.543 133 +0.00(+0.00%)
Nov 10, 2011 8.610 8.610 8.543 8.543 667 -0.07(-0.78%)
Nov 09, 2011 8.648 8.648 8.610 8.610 801 -0.01(-0.09%)
Nov 08, 2011 8.633 8.633 8.618 8.618 934 -0.07(-0.86%)
Nov 07, 2011 8.693 8.693 8.693 8.693 267 -0.22(-2.52%)
Nov 04, 2011 8.580 8.917 8.580 8.917 856 +0.08(+0.93%)
Nov 03, 2011 8.693 8.835 8.693 8.835 534 +0.10(+1.11%)
Nov 02, 2011 8.857 8.857 8.723 8.738 667 +0.19(+2.19%)
Nov 01, 2011 8.625 8.625 8.536 8.550 801 -0.07(-0.84%)
Oct 31, 2011 8.536 8.623 8.521 8.623 2,764 +0.09(+1.02%)
Oct 28, 2011 8.536 8.565 8.536 8.536 4,005 -0.07(-0.87%)
Oct 27, 2011 8.865 8.865 8.610 8.610 8,539 +0.02(+0.26%)
Oct 26, 2011 8.610 8.610 8.588 8.588 1,869 -0.10(-1.12%)
Oct 25, 2011 8.730 8.730 8.685 8.685 1,602 -0.04(-0.43%)
Oct 20, 2011 8.685 8.723 8.723 8.723 1,602 +0.11(+1.30%)
Oct 19, 2011 8.610 8.610 8.610 8.610 400 +0.04(+0.44%)
Oct 18, 2011 8.753 8.760 8.521 8.573 1,935 +0.01(+0.09%)
Oct 17, 2011 8.565 8.565 8.565 8.565 400 +0.04(+0.53%)
Oct 14, 2011 8.521 8.521 8.521 8.521 400 -0.01(-0.18%)
Oct 13, 2011 8.543 8.543 8.521 8.536 1,469 +0.01(+0.18%)
Oct 12, 2011 8.745 8.760 8.521 8.521 3,739 -0.08(-0.96%)
Oct 11, 2011 8.603 8.603 8.603 8.603 400 -0.18(-2.05%)
Oct 10, 2011 8.783 8.783 8.783 8.783 1,335 +0.19(+2.27%)
Oct 07, 2011 8.610 8.610 8.588 8.588 400 +0.00(+0.00%)
Oct 06, 2011 8.521 8.760 8.521 8.588 1,758 +0.07(+0.79%)
Oct 05, 2011 8.798 8.798 8.521 8.521 2,112 -0.28(-3.15%)
Oct 03, 2011 8.798 8.798 8.798 8.798 0 +0.28(+3.25%)
Sep 30, 2011 8.521 8.521 8.521 8.521 400 +0.00(+0.00%)
Sep 29, 2011 8.534 8.610 8.521 8.521 1,202 -0.02(-0.26%)
Sep 28, 2011 8.910 8.910 8.543 8.543 518 -0.18(-2.06%)
Sep 27, 2011 8.536 8.723 8.536 8.723 834 +0.17(+2.01%)
Sep 22, 2011 8.610 8.550 8.550 8.550 1,335 -0.22(-2.48%)
Sep 21, 2011 8.768 8.768 8.768 8.768 133 +0.04(+0.51%)
Sep 20, 2011 8.723 8.723 8.723 8.723 133 +0.00(+0.00%)
Sep 19, 2011 8.723 8.723 8.723 8.723 133 +0.11(+1.30%)
Sep 16, 2011 8.663 8.696 8.588 8.610 4,877 -0.10(-1.20%)
Sep 14, 2011 8.715 8.715 8.715 8.715 0 -0.01(-0.09%)
Sep 12, 2011 8.723 8.723 8.723 8.723 0 -0.02(-0.25%)
Sep 09, 2011 8.797 8.884 8.671 8.745 7,409 +0.07(+0.77%)
Sep 08, 2011 8.612 8.678 8.597 8.678 674 +0.01(+0.17%)
Sep 06, 2011 8.715 8.663 8.663 8.663 2,968 -0.07(-0.76%)
Sep 02, 2011 8.730 8.730 8.708 8.730 539 -0.05(-0.59%)
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.