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, 2012 9.421 9.421 9.421 9.421 198 +0.02(+0.25%)
Dec 28, 2012 9.405 9.405 9.358 9.397 6,334 +0.04(+0.42%)
Dec 27, 2012 9.358 9.405 9.358 9.358 4,630 -0.00(-0.00%)
Dec 26, 2012 9.358 9.358 9.358 9.358 406 -0.05(-0.50%)
Dec 24, 2012 9.562 9.830 9.405 9.405 1,711 -0.11(-1.16%)
Dec 21, 2012 9.358 9.515 9.326 9.515 16,005 +0.19(+2.02%)
Dec 20, 2012 9.570 9.570 7.085 9.326 23,577 -0.31(-3.18%)
Dec 19, 2012 9.602 9.633 9.562 9.633 4,832 +0.00(+0.00%)
Dec 18, 2012 9.633 9.633 9.625 9.633 6,103 -0.02(-0.24%)
Dec 17, 2012 9.712 9.971 9.633 9.657 7,375 -0.17(-1.76%)
Dec 14, 2012 9.712 9.830 9.665 9.830 4,730 +0.00(+0.00%)
Dec 13, 2012 9.995 9.995 9.822 9.830 7,172 -0.02(-0.24%)
Dec 12, 2012 9.940 9.940 9.853 9.853 1,017 -0.95(-8.80%)
Dec 12, 2012 10.80 10.80 10.76 10.80 0 +0.90(+9.04%)
Dec 11, 2012 9.932 9.932 9.542 9.908 12,194 -0.75(-7.05%)
Dec 11, 2012 10.66 10.66 10.58 10.66 0 +0.08(+0.73%)
Dec 10, 2012 10.58 10.58 10.58 10.58 0 +0.85(+8.69%)
Dec 07, 2012 9.737 9.737 9.737 9.737 1,283 +0.19(+2.04%)
Dec 06, 2012 9.589 9.589 9.542 9.542 770 -0.05(-0.57%)
Dec 05, 2012 9.854 9.854 9.597 9.597 2,310 -0.24(-2.46%)
Dec 04, 2012 9.963 9.963 9.830 9.838 572 -0.02(-0.24%)
Nov 30, 2012 9.846 9.908 9.846 9.862 1,286 -0.03(-0.31%)
Nov 28, 2012 9.893 9.893 9.893 9.893 1,540 -0.09(-0.94%)
Nov 26, 2012 10.02 9.986 9.986 9.986 2,567 -0.02(-0.23%)
Nov 23, 2012 10.00 10.03 10.00 10.01 1,283 -0.04(-0.39%)
Nov 20, 2012 10.05 10.05 10.05 10.05 0 +0.04(+0.39%)
Nov 19, 2012 10.03 10.07 10.01 10.01 3,209 -0.05(-0.54%)
Nov 16, 2012 10.01 10.10 9.815 10.06 16,714 +0.05(+0.47%)
Nov 15, 2012 10.02 10.02 10.02 10.02 385 -0.07(-0.66%)
Nov 14, 2012 10.03 10.13 10.03 10.08 8,777 +0.11(+1.13%)
Nov 13, 2012 9.978 9.978 9.971 9.971 1,540 -0.05(-0.54%)
Nov 12, 2012 10.06 10.06 10.03 10.03 898 +0.01(+0.06%)
Nov 07, 2012 10.02 10.02 10.02 10.02 0 -0.03(-0.29%)
Nov 06, 2012 10.05 10.09 10.05 10.05 3,466 -0.04(-0.39%)
Nov 01, 2012 10.09 10.09 10.09 10.09 0 +0.00(+0.00%)
Oct 31, 2012 10.09 10.09 10.09 10.09 513 +0.08(+0.78%)
Oct 26, 2012 10.02 10.01 10.01 10.01 4,493 -0.12(-1.15%)
Oct 25, 2012 10.13 10.13 10.13 10.13 128 +0.00(+0.00%)
Oct 24, 2012 10.00 10.13 10.00 10.13 11,939 +0.06(+0.62%)
Oct 23, 2012 10.02 10.06 10.01 10.06 1,540 +0.00(+0.00%)
Oct 19, 2012 10.05 10.06 10.05 10.06 1,938 +0.00(+0.04%)
Oct 18, 2012 10.06 10.06 10.06 10.06 1,027 +0.01(+0.12%)
Oct 16, 2012 10.03 10.05 10.05 10.05 3,466 +0.01(+0.08%)
Oct 15, 2012 10.02 10.05 10.02 10.04 1,668 +0.05(+0.47%)
Oct 12, 2012 9.994 9.994 9.994 9.994 641 +0.02(+0.24%)
Oct 11, 2012 9.986 10.01 9.830 9.971 3,445 -0.05(-0.54%)
Oct 10, 2012 10.03 10.03 10.03 10.03 128 -0.06(-0.62%)
Oct 09, 2012 10.09 10.09 10.05 10.09 4,108 +0.00(+0.00%)
Oct 08, 2012 10.09 10.09 10.09 10.09 385 +0.04(+0.39%)
Oct 05, 2012 10.05 10.05 10.05 10.05 362 +0.02(+0.15%)
Oct 04, 2012 10.03 10.03 10.03 10.03 231 -0.12(-1.23%)
Oct 02, 2012 9.978 10.16 10.16 10.16 7,574 +0.23(+2.27%)
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.