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 (%)
Dec 31, 2002 10.53 10.53 10.53 10.53 1,444 -0.13(-1.23%)
Dec 30, 2002 10.66 10.66 10.66 10.66 288 -0.03(-0.26%)
Dec 27, 2002 10.69 10.69 10.69 10.69 0 +0.00(+0.00%)
Dec 26, 2002 10.62 10.69 10.62 10.69 722 +0.07(+0.65%)
Dec 24, 2002 10.56 10.62 10.45 10.62 4,623 -0.11(-1.03%)
Dec 23, 2002 10.69 11.61 10.59 10.73 2,167 -0.76(-6.63%)
Dec 20, 2002 10.69 11.49 10.69 11.49 2,311 +0.84(+7.86%)
Dec 19, 2002 10.62 10.65 10.62 10.65 577 +0.03(+0.26%)
Dec 18, 2002 10.58 10.62 10.54 10.62 3,034 +0.10(+0.99%)
Dec 17, 2002 10.52 10.52 10.52 10.52 144 +0.04(+0.40%)
Dec 16, 2002 10.49 10.49 10.48 10.48 1,011 +0.03(+0.27%)
Dec 13, 2002 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Dec 12, 2002 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Dec 11, 2002 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Dec 10, 2002 10.45 10.45 10.45 10.45 288 -0.03(-0.33%)
Dec 09, 2002 10.66 10.66 10.49 10.49 577 -0.22(-2.07%)
Dec 06, 2002 10.71 10.71 10.71 10.71 0 +0.00(+0.00%)
Dec 05, 2002 10.90 10.90 10.71 10.71 1,733 -0.26(-2.40%)
Dec 04, 2002 10.97 10.97 10.97 10.97 0 +0.00(+0.00%)
Dec 03, 2002 10.97 10.97 10.97 10.97 577 -0.01(-0.13%)
Dec 02, 2002 11.01 11.01 10.98 10.98 1,011 -0.03(-0.31%)
Nov 27, 2002 10.82 11.07 10.82 11.02 3,178 +0.24(+2.24%)
Nov 26, 2002 10.78 10.78 10.78 10.78 0 +0.00(+0.00%)
Nov 25, 2002 10.91 10.91 10.78 10.78 722 -0.07(-0.63%)
Nov 22, 2002 10.93 10.93 10.85 10.85 866 -0.15(-1.33%)
Nov 21, 2002 10.99 10.99 10.99 10.99 0 +0.00(+0.00%)
Nov 20, 2002 10.99 10.99 10.99 10.99 1,444 +0.05(+0.44%)
Nov 19, 2002 10.98 11.70 10.92 10.94 23,839 +0.10(+0.96%)
Nov 18, 2002 10.58 10.84 10.58 10.84 2,456 +0.31(+2.96%)
Nov 15, 2002 10.66 10.66 10.53 10.53 3,467 -0.03(-0.26%)
Nov 14, 2002 10.59 10.71 10.55 10.55 1,589 -0.07(-0.65%)
Nov 13, 2002 10.56 10.62 10.56 10.62 722 -0.13(-1.22%)
Nov 12, 2002 10.74 10.76 10.67 10.76 1,155 +0.00(+0.00%)
Nov 11, 2002 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Nov 08, 2002 10.75 10.76 10.71 10.76 9,102 +0.00(+0.00%)
Nov 07, 2002 10.91 10.91 10.76 10.76 2,167 -0.15(-1.33%)
Nov 06, 2002 10.37 10.90 10.37 10.90 4,912 +0.53(+5.07%)
Nov 05, 2002 10.31 10.37 10.31 10.37 1,155 +0.06(+0.60%)
Nov 04, 2002 10.31 10.31 10.31 10.31 288 +0.00(+0.00%)
Nov 01, 2002 10.31 10.31 10.31 10.31 3,034 +0.00(+0.00%)
Oct 31, 2002 10.31 10.31 10.31 10.31 3,034 +0.19(+1.84%)
Oct 30, 2002 10.13 10.13 10.13 10.13 0 +0.00(+0.00%)
Oct 29, 2002 10.13 10.13 10.13 10.13 0 +0.00(+0.00%)
Oct 28, 2002 10.05 10.13 10.05 10.13 2,311 +0.11(+1.11%)
Oct 25, 2002 10.01 10.01 10.01 10.01 0 +0.00(+0.00%)
Oct 24, 2002 10.01 10.01 10.01 10.01 0 +0.00(+0.00%)
Oct 23, 2002 10.01 10.01 10.01 10.01 577 -0.10(-0.96%)
Oct 22, 2002 10.11 10.11 10.11 10.11 0 +0.00(+0.00%)
Oct 21, 2002 10.11 10.11 10.11 10.11 0 +0.00(+0.00%)
Oct 18, 2002 10.11 10.11 10.11 10.11 144 +0.10(+1.04%)
Oct 17, 2002 10.01 10.01 10.01 10.01 0 +0.00(+0.00%)
Oct 16, 2002 10.01 10.01 10.01 10.01 722 -0.19(-1.90%)
Oct 15, 2002 10.01 10.20 10.01 10.20 3,467 +0.10(+1.03%)
Oct 14, 2002 9.992 10.10 9.987 10.10 1,878 -0.10(-1.02%)
Oct 11, 2002 10.20 10.20 10.20 10.20 866 +0.22(+2.22%)
Oct 10, 2002 9.980 9.980 9.980 9.980 0 +0.00(+0.00%)
Oct 09, 2002 9.980 9.980 9.980 9.980 433 -0.01(-0.07%)
Oct 08, 2002 10.20 10.20 9.980 9.987 1,733 +0.00(+0.00%)
Oct 07, 2002 9.987 9.987 9.987 9.987 1,444 -0.21(-2.10%)
Oct 04, 2002 10.20 10.20 10.20 10.20 288 +0.22(+2.22%)
Oct 03, 2002 9.980 9.980 9.980 9.980 722 -0.12(-1.17%)
Oct 02, 2002 10.10 10.10 10.10 10.10 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.