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 29, 2006 17.30 17.30 17.30 17.30 583 -0.08(-0.48%)
Dec 28, 2006 17.39 17.39 17.39 17.39 346 -0.37(-2.10%)
Dec 27, 2006 18.00 18.00 17.76 17.76 583 +0.66(+3.84%)
Dec 26, 2006 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Dec 22, 2006 17.30 17.30 17.10 17.10 1,589 -0.20(-1.16%)
Dec 21, 2006 17.30 17.30 17.30 17.30 5,345 -0.24(-1.34%)
Dec 20, 2006 17.54 17.54 17.54 17.54 144 +0.01(+0.04%)
Dec 19, 2006 17.30 17.64 17.30 17.53 577 +0.23(+1.32%)
Dec 18, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Dec 15, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Dec 14, 2006 17.30 17.30 17.30 17.30 12,847 +0.30(+1.79%)
Dec 13, 2006 17.11 17.30 16.97 17.00 6,055 -0.30(-1.76%)
Dec 12, 2006 17.30 17.30 17.30 17.30 433 +0.00(+0.00%)
Dec 11, 2006 16.99 17.30 16.99 17.30 1,444 +0.00(+0.00%)
Dec 08, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Dec 07, 2006 17.30 17.30 17.30 17.30 361 +0.00(+0.00%)
Dec 06, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Dec 05, 2006 17.30 17.30 17.30 17.30 722 +0.03(+0.20%)
Dec 04, 2006 17.27 17.27 17.27 17.27 0 +0.00(+0.00%)
Dec 01, 2006 17.27 17.27 17.27 17.27 288 +0.10(+0.60%)
Nov 30, 2006 17.23 17.23 17.03 17.16 4,479 -0.14(-0.80%)
Nov 29, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Nov 28, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Nov 27, 2006 17.20 17.30 17.12 17.30 3,057 +0.00(+0.00%)
Nov 24, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Nov 22, 2006 17.30 17.31 17.30 17.30 4,188 +0.03(+0.20%)
Nov 21, 2006 17.30 17.30 17.27 17.27 4,623 -0.02(-0.14%)
Nov 20, 2006 17.29 17.29 17.29 17.29 0 +0.00(+0.00%)
Nov 17, 2006 17.29 17.29 17.29 17.29 0 +0.00(+0.00%)
Nov 16, 2006 17.26 17.30 17.26 17.29 577 +0.03(+0.16%)
Nov 15, 2006 17.26 17.26 17.26 17.26 0 +0.00(+0.00%)
Nov 14, 2006 17.26 17.26 17.26 17.26 0 +0.00(+0.00%)
Nov 13, 2006 17.27 17.27 17.26 17.26 1,186 -0.04(-0.22%)
Nov 10, 2006 17.27 17.30 17.23 17.30 2,456 +0.10(+0.56%)
Nov 09, 2006 17.21 17.21 17.21 17.21 0 +0.00(+0.00%)
Nov 08, 2006 17.21 17.21 17.21 17.21 0 +0.00(+0.00%)
Nov 07, 2006 17.21 17.27 17.20 17.21 5,075 -0.06(-0.36%)
Nov 06, 2006 17.14 17.27 17.14 17.27 1,589 -0.03(-0.20%)
Nov 03, 2006 17.27 17.31 17.27 17.30 755 -0.05(-0.28%)
Nov 02, 2006 17.30 17.35 17.30 17.35 2,889 +0.12(+0.68%)
Nov 01, 2006 17.23 17.23 17.23 17.23 144 +0.00(+0.00%)
Oct 31, 2006 17.23 17.23 17.23 17.23 271 +0.00(+0.00%)
Oct 30, 2006 17.35 17.35 17.23 17.23 1,011 -0.07(-0.40%)
Oct 27, 2006 17.30 17.30 17.30 17.30 505 +0.10(+0.60%)
Oct 26, 2006 17.30 17.30 17.20 17.20 865 -0.07(-0.40%)
Oct 25, 2006 17.27 17.27 17.27 17.27 0 +0.00(+0.00%)
Oct 24, 2006 17.28 17.28 17.27 17.27 2,022 -0.03(-0.20%)
Oct 23, 2006 17.05 17.30 17.05 17.30 433 +0.14(+0.81%)
Oct 20, 2006 17.16 17.16 17.16 17.16 0 +0.00(+0.00%)
Oct 19, 2006 17.23 17.23 17.03 17.16 1,950 -0.07(-0.40%)
Oct 18, 2006 17.03 17.23 17.03 17.23 2,022 -0.06(-0.32%)
Oct 17, 2006 17.22 17.29 17.22 17.29 2,277 +0.16(+0.93%)
Oct 16, 2006 17.13 17.13 17.13 17.13 1,444 +0.00(+0.00%)
Oct 13, 2006 17.13 17.13 17.13 17.13 144 +0.00(+0.00%)
Oct 12, 2006 17.12 17.13 17.12 17.13 1,480 +0.21(+1.23%)
Oct 11, 2006 17.13 17.13 16.92 16.92 5,634 -0.14(-0.81%)
Oct 10, 2006 17.06 17.06 17.06 17.06 0 +0.00(+0.00%)
Oct 09, 2006 17.13 17.26 17.06 17.06 722 +0.39(+2.35%)
Oct 06, 2006 16.67 16.67 16.67 16.67 0 +0.00(+0.00%)
Oct 05, 2006 16.67 16.67 16.67 16.67 0 +0.00(+0.00%)
Oct 04, 2006 16.67 16.67 16.67 16.67 288 +0.13(+0.77%)
Oct 03, 2006 17.08 17.08 16.54 16.54 614 -0.07(-0.42%)
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.