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, 2003 15.81 15.88 15.81 15.88 2,022 +0.10(+0.66%)
Dec 30, 2003 15.78 15.78 15.74 15.78 1,011 +0.00(+0.00%)
Dec 29, 2003 15.78 15.78 15.77 15.78 577 +0.06(+0.35%)
Dec 26, 2003 15.39 15.72 15.39 15.72 4,071 +0.15(+0.98%)
Dec 24, 2003 15.48 15.57 15.40 15.57 1,285 +0.14(+0.90%)
Dec 23, 2003 15.16 15.43 14.89 15.43 9,535 +0.90(+6.19%)
Dec 22, 2003 14.53 14.53 14.53 14.53 0 +0.00(+0.00%)
Dec 19, 2003 15.23 15.23 14.53 14.53 353 -0.69(-4.55%)
Dec 18, 2003 13.84 15.23 13.84 15.23 14,665 +1.27(+9.07%)
Dec 17, 2003 13.79 13.96 13.79 13.96 288 +0.14(+1.00%)
Dec 16, 2003 13.79 13.82 13.79 13.82 433 -0.12(-0.89%)
Dec 15, 2003 13.96 13.96 13.95 13.95 433 +0.10(+0.75%)
Dec 12, 2003 13.94 13.97 13.84 13.84 1,014 -0.03(-0.25%)
Dec 11, 2003 13.84 13.98 13.84 13.88 1,733 -0.07(-0.50%)
Dec 10, 2003 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Dec 09, 2003 13.91 13.95 13.91 13.95 577 +0.10(+0.75%)
Dec 08, 2003 13.84 13.84 13.84 13.84 2,600 +0.19(+1.37%)
Dec 05, 2003 13.81 13.74 13.74 13.66 2,167 -0.15(-1.10%)
Dec 04, 2003 13.84 13.84 13.77 13.81 5,894 +0.15(+1.10%)
Dec 03, 2003 13.77 13.84 13.66 13.66 1,806 -0.05(-0.35%)
Dec 02, 2003 13.70 13.70 13.70 13.70 722 +0.15(+1.07%)
Dec 01, 2003 13.56 13.56 13.56 13.56 0 +0.00(+0.00%)
Nov 28, 2003 13.56 13.56 13.56 13.56 1,011 +0.06(+0.46%)
Nov 26, 2003 13.43 13.50 13.43 13.50 1,444 +0.00(+0.00%)
Nov 25, 2003 13.41 13.50 13.41 13.50 1,228 +0.14(+1.04%)
Nov 24, 2003 13.36 13.36 13.36 13.36 2,514 +0.08(+0.57%)
Nov 21, 2003 13.28 13.28 13.28 13.28 0 +0.00(+0.00%)
Nov 20, 2003 13.23 13.28 13.22 13.28 1,015 +0.00(+0.00%)
Nov 19, 2003 13.23 13.29 13.22 13.28 2,745 +0.06(+0.42%)
Nov 18, 2003 13.23 13.23 13.23 13.23 0 +0.00(+0.00%)
Nov 17, 2003 13.23 13.23 13.23 13.23 288 -0.01(-0.05%)
Nov 14, 2003 13.23 13.23 13.23 13.23 144 +0.17(+1.32%)
Nov 13, 2003 13.06 13.06 13.06 13.06 288 -0.12(-0.89%)
Nov 12, 2003 13.15 13.18 13.15 13.18 1,300 +0.06(+0.42%)
Nov 11, 2003 13.12 13.12 13.12 13.12 2,022 +0.01(+0.11%)
Nov 10, 2003 13.01 13.11 13.01 13.11 433 +0.13(+1.01%)
Nov 07, 2003 12.87 12.98 12.87 12.98 288 +0.11(+0.86%)
Nov 06, 2003 12.85 12.87 12.85 12.87 1,011 +0.06(+0.49%)
Nov 05, 2003 12.68 12.80 12.67 12.80 3,427 +0.12(+0.93%)
Nov 04, 2003 12.86 12.86 12.67 12.69 6,646 -0.07(-0.54%)
Nov 03, 2003 12.76 12.76 12.76 12.76 433 +0.00(+0.00%)
Oct 31, 2003 12.76 12.76 12.76 12.76 866 +0.14(+1.10%)
Oct 30, 2003 12.62 12.62 12.62 12.62 0 +0.00(+0.00%)
Oct 29, 2003 12.64 12.78 12.62 12.62 1,733 +0.02(+0.17%)
Oct 28, 2003 12.63 12.63 12.60 12.60 1,589 -0.04(-0.32%)
Oct 27, 2003 12.64 12.64 12.64 12.64 0 +0.00(+0.00%)
Oct 24, 2003 12.62 12.64 12.62 12.64 1,589 +0.04(+0.32%)
Oct 23, 2003 12.64 12.64 12.60 12.60 2,456 -0.19(-1.46%)
Oct 22, 2003 12.78 12.78 12.78 12.78 433 +0.13(+1.03%)
Oct 21, 2003 12.79 12.79 12.65 12.65 433 -0.14(-1.08%)
Oct 20, 2003 12.64 12.79 12.64 12.79 722 +0.06(+0.43%)
Oct 17, 2003 12.73 12.73 12.73 12.73 288 +0.01(+0.11%)
Oct 16, 2003 12.72 12.72 12.72 12.72 0 +0.00(+0.00%)
Oct 15, 2003 12.72 12.72 12.72 12.72 288 +0.08(+0.60%)
Oct 14, 2003 12.79 12.79 12.64 12.64 577 -0.15(-1.14%)
Oct 13, 2003 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Oct 10, 2003 12.79 12.79 12.79 12.79 144 +0.00(+0.00%)
Oct 09, 2003 12.79 12.79 12.79 12.79 288 +0.15(+1.15%)
Oct 08, 2003 12.64 12.64 12.64 12.64 0 +0.00(+0.00%)
Oct 07, 2003 12.64 12.64 12.64 12.64 0 +0.00(+0.00%)
Oct 06, 2003 12.64 12.64 12.64 12.64 144 -0.05(-0.38%)
Oct 03, 2003 12.71 12.79 12.69 12.69 2,600 +0.03(+0.27%)
Oct 02, 2003 12.60 12.67 12.60 12.66 4,045 -0.01(-0.05%)
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.