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, 2010 9.383 9.412 9.356 9.412 687 +0.00(+0.00%)
Dec 30, 2010 9.383 9.412 9.179 9.412 8,132 +0.00(+0.00%)
Dec 29, 2010 9.404 9.412 9.188 9.412 1,746 +0.01(+0.08%)
Dec 28, 2010 9.390 9.419 9.390 9.404 2,612 +0.00(+0.00%)
Dec 27, 2010 9.193 9.404 9.164 9.404 4,174 -0.01(-0.15%)
Dec 23, 2010 9.419 9.419 9.273 9.419 2,198 +0.01(+0.08%)
Dec 22, 2010 9.150 9.412 9.092 9.412 5,087 +0.10(+1.09%)
Dec 21, 2010 9.128 9.310 9.055 9.310 6,670 -0.15(-1.54%)
Dec 20, 2010 9.412 9.455 9.412 9.455 878 +0.00(+0.00%)
Dec 17, 2010 9.455 9.455 9.455 9.455 206 +0.15(+1.64%)
Dec 16, 2010 9.273 9.303 9.273 9.303 757 -0.15(-1.62%)
Dec 15, 2010 9.208 9.455 9.208 9.455 481 +0.12(+1.25%)
Dec 13, 2010 9.339 9.339 9.339 9.339 0 +0.00(+0.00%)
Dec 10, 2010 9.079 9.339 9.339 9.339 1,526 -0.01(-0.15%)
Dec 09, 2010 9.051 9.353 9.051 9.353 1,557 -0.01(-0.15%)
Dec 08, 2010 9.224 9.368 9.188 9.368 2,081 +0.13(+1.40%)
Dec 07, 2010 9.238 9.238 9.238 9.238 820 +0.01(+0.16%)
Dec 06, 2010 9.224 9.224 9.224 9.224 416 -0.12(-1.31%)
Dec 03, 2010 9.188 9.346 9.043 9.346 1,804 -0.01(-0.15%)
Dec 02, 2010 9.051 9.361 9.051 9.361 659 +0.00(+0.00%)
Dec 01, 2010 9.051 9.361 9.051 9.361 416 -0.01(-0.08%)
Nov 24, 2010 9.368 9.368 9.368 9.368 0 +0.06(+0.68%)
Nov 23, 2010 9.304 9.304 9.304 9.304 138 +0.26(+2.88%)
Nov 22, 2010 9.051 9.051 9.043 9.043 416 -0.25(-2.71%)
Nov 19, 2010 9.043 9.296 9.043 9.296 5,254 +0.00(+0.00%)
Nov 18, 2010 9.043 9.296 9.043 9.296 451 +0.11(+1.18%)
Nov 17, 2010 9.224 9.224 9.188 9.188 441 -0.11(-1.16%)
Nov 12, 2010 9.296 9.296 9.296 9.296 0 +0.11(+1.18%)
Nov 11, 2010 9.188 9.188 9.188 9.188 599 -0.11(-1.16%)
Nov 10, 2010 9.296 9.296 9.260 9.296 832 -0.01(-0.08%)
Nov 09, 2010 9.368 9.382 9.303 9.303 555 -0.06(-0.69%)
Nov 08, 2010 9.361 9.368 9.361 9.368 693 +0.00(+0.00%)
Nov 05, 2010 9.404 9.404 9.188 9.368 2,428 +0.04(+0.39%)
Nov 04, 2010 9.368 9.368 9.188 9.332 832 -0.05(-0.54%)
Nov 02, 2010 9.368 9.382 9.382 9.382 1,526 +0.01(+0.15%)
Oct 29, 2010 9.043 9.368 9.368 9.368 3,330 +0.12(+1.33%)
Oct 28, 2010 9.043 9.245 9.043 9.245 555 +0.07(+0.79%)
Oct 27, 2010 9.173 9.173 9.173 9.173 138 +0.00(+0.00%)
Oct 25, 2010 9.058 9.173 9.058 9.173 457 -0.19(-2.00%)
Oct 22, 2010 9.188 9.361 9.188 9.361 555 +0.17(+1.88%)
Oct 21, 2010 9.188 9.188 9.007 9.188 693 -0.16(-1.70%)
Oct 18, 2010 9.116 9.346 9.346 9.346 1,387 -0.04(-0.38%)
Oct 15, 2010 9.007 9.382 9.007 9.382 1,792 +0.26(+2.84%)
Oct 14, 2010 9.007 9.123 9.007 9.123 945 +0.10(+1.12%)
Oct 13, 2010 9.382 9.620 9.015 9.022 5,050 -0.37(-3.99%)
Oct 11, 2010 9.454 9.397 9.397 9.397 693 +0.04(+0.39%)
Oct 07, 2010 9.079 9.360 9.360 9.360 7,632 +0.09(+0.93%)
Oct 06, 2010 9.267 9.483 8.971 9.274 12,160 +0.01(+0.08%)
Oct 05, 2010 9.714 9.714 9.079 9.267 8,282 -0.77(-7.68%)
Oct 04, 2010 10.04 10.04 10.04 10.04 138 +0.09(+0.87%)
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.