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 30, 2005 16.96 17.28 16.96 17.28 1,589 +0.76(+4.61%)
Dec 29, 2005 17.16 17.16 16.52 16.52 2,022 -0.77(-4.44%)
Dec 28, 2005 17.29 17.29 17.29 17.29 288 +0.00(+0.00%)
Dec 27, 2005 17.16 17.29 17.16 17.29 1,444 +0.01(+0.08%)
Dec 23, 2005 17.28 17.28 17.28 17.28 274 -0.03(-0.16%)
Dec 22, 2005 17.30 17.30 17.30 17.30 3,612 -0.60(-3.33%)
Dec 21, 2005 17.47 17.90 17.47 17.90 1,778 +0.86(+5.04%)
Dec 20, 2005 17.04 17.04 17.04 17.04 2,167 -0.52(-2.96%)
Dec 19, 2005 17.56 17.56 17.56 17.56 0 +0.00(+0.00%)
Dec 16, 2005 17.56 17.56 17.56 17.56 0 +0.00(+0.00%)
Dec 15, 2005 17.56 17.56 17.56 17.56 0 +0.00(+0.00%)
Dec 14, 2005 17.99 17.99 17.56 17.56 1,232 -0.44(-2.42%)
Dec 13, 2005 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Dec 12, 2005 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Dec 09, 2005 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Dec 08, 2005 18.00 18.00 18.00 18.00 144 +0.51(+2.89%)
Dec 07, 2005 17.49 17.49 17.49 17.49 0 +0.00(+0.00%)
Dec 06, 2005 17.49 17.49 17.49 17.49 0 +0.00(+0.00%)
Dec 05, 2005 17.63 17.63 17.49 17.49 577 -0.67(-3.70%)
Dec 02, 2005 18.16 18.16 18.16 18.16 0 +0.00(+0.00%)
Dec 01, 2005 18.16 18.16 18.16 18.16 144 +0.27(+1.51%)
Nov 30, 2005 17.89 17.89 17.89 17.89 1,444 -0.31(-1.71%)
Nov 29, 2005 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Nov 28, 2005 18.20 18.20 18.20 18.20 1,301 +0.55(+3.14%)
Nov 25, 2005 17.65 17.65 17.65 17.65 0 +0.00(+0.00%)
Nov 23, 2005 17.65 17.65 17.65 17.65 1,193 -0.03(-0.20%)
Nov 22, 2005 17.68 17.68 17.68 17.68 0 +0.00(+0.00%)
Nov 21, 2005 17.68 17.68 17.68 17.68 0 +0.00(+0.00%)
Nov 18, 2005 17.68 17.68 17.68 17.68 0 +0.00(+0.00%)
Nov 17, 2005 17.68 17.68 17.68 17.68 0 +0.00(+0.00%)
Nov 16, 2005 17.68 17.68 17.68 17.68 845 +0.00(+0.00%)
Nov 15, 2005 17.68 17.68 17.68 17.68 144 -0.59(-3.22%)
Nov 14, 2005 18.27 18.27 18.27 18.27 0 +0.00(+0.00%)
Nov 11, 2005 18.27 18.27 18.27 18.27 0 +0.00(+0.00%)
Nov 10, 2005 18.13 18.27 18.13 18.27 722 +0.79(+4.51%)
Nov 09, 2005 17.48 17.48 17.48 17.48 0 +0.00(+0.00%)
Nov 08, 2005 17.48 17.48 17.48 17.48 0 +0.00(+0.00%)
Nov 07, 2005 17.75 17.75 17.48 17.48 1,011 -0.65(-3.59%)
Nov 04, 2005 18.27 18.27 18.13 18.13 12,448 -0.14(-0.76%)
Nov 03, 2005 17.96 18.27 17.82 18.27 8,842 +0.31(+1.73%)
Nov 02, 2005 17.96 17.96 17.96 17.96 288 -0.33(-1.82%)
Nov 01, 2005 18.29 18.29 18.29 18.29 0 +0.00(+0.00%)
Oct 31, 2005 18.29 18.29 18.29 18.29 144 +0.47(+2.64%)
Oct 28, 2005 17.82 17.82 17.82 17.82 288 -0.52(-2.83%)
Oct 27, 2005 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Oct 26, 2005 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Oct 25, 2005 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Oct 24, 2005 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Oct 21, 2005 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Oct 20, 2005 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Oct 19, 2005 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Oct 18, 2005 18.34 18.34 18.34 18.34 785 +0.46(+2.55%)
Oct 17, 2005 17.88 17.88 17.88 17.88 0 +0.00(+0.00%)
Oct 14, 2005 17.88 17.88 17.88 17.88 0 +0.00(+0.00%)
Oct 13, 2005 17.88 17.88 17.88 17.88 144 -0.46(-2.49%)
Oct 12, 2005 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Oct 11, 2005 18.34 18.34 18.34 18.34 288 -0.05(-0.28%)
Oct 10, 2005 18.39 18.39 18.39 18.39 0 +0.00(+0.00%)
Oct 07, 2005 18.39 18.39 18.39 18.39 288 -0.29(-1.57%)
Oct 06, 2005 18.48 18.69 18.36 18.69 3,538 +0.42(+2.27%)
Oct 05, 2005 18.27 18.27 18.27 18.27 144 +0.03(+0.15%)
Oct 04, 2005 18.69 18.69 18.24 18.24 9,723 -0.44(-2.37%)
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.