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, 2011 8.237 8.237 8.215 8.215 1,452 +0.00(+0.00%)
Dec 29, 2011 8.086 8.290 8.086 8.215 7,180 -0.11(-1.36%)
Dec 28, 2011 8.192 8.328 8.093 8.328 1,627 +0.23(+2.80%)
Dec 27, 2011 8.101 8.101 8.101 8.101 132 +0.01(+0.09%)
Dec 23, 2011 8.101 8.252 8.086 8.093 924 -0.02(-0.28%)
Dec 21, 2011 8.093 8.116 8.086 8.116 660 +0.02(+0.28%)
Dec 20, 2011 8.252 8.260 8.093 8.093 2,887 +0.01(+0.09%)
Dec 19, 2011 8.093 8.207 8.086 8.086 2,311 -0.14(-1.75%)
Dec 16, 2011 8.063 8.320 8.063 8.230 6,272 +0.17(+2.07%)
Dec 15, 2011 8.063 8.215 8.063 8.063 12,125 +0.00(+0.00%)
Dec 14, 2011 8.078 8.078 8.063 8.063 924 -0.06(-0.75%)
Dec 13, 2011 8.056 8.124 8.056 8.124 3,786 +0.04(+0.56%)
Dec 12, 2011 8.131 8.131 8.079 8.079 534 +0.05(+0.65%)
Dec 09, 2011 8.011 8.071 7.937 8.026 2,404 +0.14(+1.80%)
Dec 08, 2011 7.884 7.989 7.884 7.884 3,071 +0.00(+0.00%)
Dec 07, 2011 8.056 8.146 7.884 7.884 10,543 -0.17(-2.14%)
Dec 06, 2011 8.124 8.146 8.056 8.056 4,777 -0.09(-1.10%)
Dec 05, 2011 8.124 8.146 8.101 8.146 3,566 +0.04(+0.55%)
Dec 02, 2011 8.071 8.206 8.056 8.101 3,672 -0.08(-1.01%)
Dec 01, 2011 8.101 8.199 8.086 8.184 3,432 +0.05(+0.64%)
Nov 30, 2011 8.056 8.131 8.056 8.131 1,335 -0.07(-0.82%)
Nov 29, 2011 8.139 8.214 8.139 8.199 2,189 +0.07(+0.83%)
Nov 25, 2011 8.056 8.131 8.131 8.131 4,941 +0.04(+0.48%)
Nov 23, 2011 7.981 8.092 7.981 8.092 9,349 -0.14(-1.75%)
Nov 22, 2011 7.922 8.236 7.787 8.236 4,040 +0.04(+0.55%)
Nov 21, 2011 8.124 8.244 8.124 8.191 4,367 -0.01(-0.09%)
Nov 18, 2011 8.431 8.431 8.199 8.199 2,938 -0.22(-2.67%)
Nov 17, 2011 8.423 8.423 8.423 8.423 400 -0.02(-0.27%)
Nov 16, 2011 8.244 8.446 8.244 8.446 1,135 +0.13(+1.55%)
Nov 15, 2011 8.461 8.536 8.251 8.317 17,863 -0.22(-2.56%)
Nov 14, 2011 8.536 8.805 7.944 8.536 2,003 -0.01(-0.09%)
Nov 11, 2011 8.543 8.543 8.543 8.543 133 +0.00(+0.00%)
Nov 10, 2011 8.610 8.610 8.543 8.543 667 -0.07(-0.78%)
Nov 09, 2011 8.648 8.648 8.610 8.610 801 -0.01(-0.09%)
Nov 08, 2011 8.633 8.633 8.618 8.618 934 -0.07(-0.86%)
Nov 07, 2011 8.693 8.693 8.693 8.693 267 -0.22(-2.52%)
Nov 04, 2011 8.580 8.917 8.580 8.917 856 +0.08(+0.93%)
Nov 03, 2011 8.693 8.835 8.693 8.835 534 +0.10(+1.11%)
Nov 02, 2011 8.857 8.857 8.723 8.738 667 +0.19(+2.19%)
Nov 01, 2011 8.625 8.625 8.536 8.550 801 -0.07(-0.84%)
Oct 31, 2011 8.536 8.623 8.521 8.623 2,764 +0.09(+1.02%)
Oct 28, 2011 8.536 8.565 8.536 8.536 4,005 -0.07(-0.87%)
Oct 27, 2011 8.865 8.865 8.610 8.610 8,539 +0.02(+0.26%)
Oct 26, 2011 8.610 8.610 8.588 8.588 1,869 -0.10(-1.12%)
Oct 25, 2011 8.730 8.730 8.685 8.685 1,602 -0.04(-0.43%)
Oct 20, 2011 8.685 8.723 8.723 8.723 1,602 +0.11(+1.30%)
Oct 19, 2011 8.610 8.610 8.610 8.610 400 +0.04(+0.44%)
Oct 18, 2011 8.753 8.760 8.521 8.573 1,935 +0.01(+0.09%)
Oct 17, 2011 8.565 8.565 8.565 8.565 400 +0.04(+0.53%)
Oct 14, 2011 8.521 8.521 8.521 8.521 400 -0.01(-0.18%)
Oct 13, 2011 8.543 8.543 8.521 8.536 1,469 +0.01(+0.18%)
Oct 12, 2011 8.745 8.760 8.521 8.521 3,739 -0.08(-0.96%)
Oct 11, 2011 8.603 8.603 8.603 8.603 400 -0.18(-2.05%)
Oct 10, 2011 8.783 8.783 8.783 8.783 1,335 +0.19(+2.27%)
Oct 07, 2011 8.610 8.610 8.588 8.588 400 +0.00(+0.00%)
Oct 06, 2011 8.521 8.760 8.521 8.588 1,758 +0.07(+0.79%)
Oct 05, 2011 8.798 8.798 8.521 8.521 2,112 -0.28(-3.15%)
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.