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, 2013 11.07 11.19 11.19 11.19 5,265 -0.01(-0.11%)
Dec 27, 2013 11.21 11.20 11.20 11.20 37 -0.03(-0.25%)
Dec 26, 2013 11.19 11.23 11.03 11.23 841 -0.04(-0.36%)
Dec 24, 2013 11.27 11.27 11.27 11.27 281 +0.24(+2.15%)
Dec 23, 2013 11.03 11.03 11.03 11.03 337 +0.05(+0.45%)
Dec 20, 2013 10.89 10.98 10.89 10.98 407 -0.04(-0.37%)
Dec 19, 2013 11.15 11.26 10.88 11.03 1,728 -0.20(-1.82%)
Dec 18, 2013 11.18 11.60 11.18 11.23 7,202 -0.13(-1.15%)
Dec 17, 2013 11.72 11.72 11.27 11.36 888 -0.12(-1.07%)
Dec 16, 2013 11.67 11.72 11.48 11.48 2,190 -0.23(-2.00%)
Dec 13, 2013 11.52 11.72 11.52 11.72 260 +0.28(+2.48%)
Dec 12, 2013 11.43 11.43 11.43 11.43 134 +0.22(+1.97%)
Dec 11, 2013 11.21 11.21 11.21 11.21 122 +0.00(+0.00%)
Dec 10, 2013 11.21 11.24 11.21 11.21 527 -0.25(-2.19%)
Dec 09, 2013 11.22 11.46 11.22 11.46 758 -0.13(-1.12%)
Dec 06, 2013 11.13 11.59 11.13 11.59 0 +0.28(+2.43%)
Dec 04, 2013 11.25 11.32 11.32 11.32 2,346 -0.06(-0.50%)
Dec 03, 2013 11.38 11.38 11.38 11.38 0 +0.24(+2.18%)
Nov 29, 2013 11.13 11.13 11.13 11.13 0 -0.47(-4.05%)
Nov 27, 2013 12.14 12.14 10.95 11.60 0 -0.52(-4.27%)
Nov 26, 2013 11.90 12.95 11.90 12.12 0 +0.35(+2.99%)
Nov 22, 2013 11.78 11.77 11.77 11.77 1,111 +0.09(+0.80%)
Nov 20, 2013 12.83 11.67 11.67 11.67 3,828 -2.05(-14.93%)
Nov 19, 2013 10.92 13.76 10.92 13.72 0 +2.79(+25.56%)
Nov 15, 2013 10.93 10.93 10.93 10.93 988 +0.10(+0.90%)
Nov 14, 2013 10.83 10.83 10.77 10.83 0 -0.05(-0.44%)
Nov 13, 2013 10.88 10.88 10.88 10.88 0 +0.05(+0.44%)
Nov 12, 2013 10.93 10.93 10.83 10.83 0 -0.05(-0.45%)
Nov 11, 2013 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Nov 08, 2013 11.06 11.06 10.88 10.88 0 -0.30(-2.70%)
Nov 07, 2013 11.18 11.18 11.18 11.18 0 -0.06(-0.55%)
Nov 06, 2013 11.24 11.25 10.73 11.25 0 +0.05(+0.43%)
Nov 05, 2013 10.74 11.20 10.74 11.20 0 +0.45(+4.22%)
Nov 04, 2013 10.80 10.80 10.74 10.74 0 -0.47(-4.19%)
Nov 01, 2013 11.08 11.21 11.08 11.21 0 +0.23(+2.14%)
Oct 30, 2013 10.79 10.98 10.98 10.98 1,235 +0.21(+1.95%)
Oct 29, 2013 10.73 10.77 10.73 10.77 0 -0.89(-7.64%)
Oct 28, 2013 10.77 21.56 10.73 11.66 0 +0.89(+8.27%)
Oct 25, 2013 10.66 10.77 10.66 10.77 0 +0.08(+0.76%)
Oct 24, 2013 10.44 10.69 10.39 10.69 0 +0.19(+1.85%)
Oct 23, 2013 10.48 10.50 10.43 10.49 0 +0.13(+1.25%)
Oct 22, 2013 10.36 10.36 10.36 10.36 0 -0.00(-0.00%)
Oct 21, 2013 10.55 10.65 10.30 10.36 0 -0.28(-2.66%)
Oct 18, 2013 10.61 10.65 10.53 10.65 4,199 +0.00(+0.00%)
Oct 17, 2013 10.50 10.65 10.49 10.65 0 +0.18(+1.71%)
Oct 16, 2013 10.47 10.47 10.47 10.47 0 +0.06(+0.61%)
Oct 15, 2013 10.44 10.44 10.40 10.40 0 +0.12(+1.18%)
Oct 14, 2013 10.35 10.36 10.12 10.28 18,796 -0.07(-0.70%)
Oct 11, 2013 10.20 10.48 10.20 10.36 0 -0.23(-2.22%)
Oct 09, 2013 10.32 10.59 10.59 10.59 370 +0.18(+1.71%)
Oct 08, 2013 10.36 10.41 10.24 10.41 0 +0.16(+1.58%)
Oct 07, 2013 10.36 10.44 10.25 10.25 0 +0.08(+0.80%)
Oct 04, 2013 10.36 10.39 10.17 10.17 0 -0.15(-1.49%)
Oct 03, 2013 10.38 10.38 10.32 10.32 0 -0.16(-1.54%)
Oct 02, 2013 10.61 10.64 10.44 10.48 0 -0.04(-0.38%)
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.