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 (%)
Feb 28, 2006 17.16 17.24 17.16 17.24 1,712 +0.08(+0.44%)
Feb 27, 2006 17.16 17.16 17.13 17.16 1,936 -0.07(-0.40%)
Feb 24, 2006 17.23 17.23 17.23 17.23 5,766 +0.07(+0.40%)
Feb 23, 2006 17.16 17.16 17.16 17.16 0 +0.00(+0.00%)
Feb 22, 2006 17.16 17.16 17.16 17.16 1,466 +0.14(+0.85%)
Feb 21, 2006 17.03 17.03 17.02 17.02 2,677 -0.14(-0.83%)
Feb 17, 2006 17.16 17.16 17.16 17.16 0 +0.00(+0.00%)
Feb 16, 2006 17.16 17.16 17.16 17.16 0 +0.00(+0.00%)
Feb 15, 2006 17.16 17.16 17.16 17.16 144 -0.00(-0.00%)
Feb 14, 2006 17.16 17.16 17.16 17.16 288 +0.03(+0.20%)
Feb 13, 2006 16.99 17.13 16.99 17.13 722 +0.14(+0.81%)
Feb 10, 2006 17.21 17.21 16.99 16.99 801 +0.00(+0.00%)
Feb 09, 2006 17.03 17.03 16.99 16.99 436 -0.17(-1.01%)
Feb 08, 2006 17.10 17.17 17.10 17.16 7,644 +0.14(+0.81%)
Feb 07, 2006 17.03 17.03 17.03 17.03 0 +0.00(+0.00%)
Feb 06, 2006 17.13 17.13 17.03 17.03 4,392 -0.22(-1.28%)
Feb 03, 2006 17.25 17.25 17.25 17.25 144 +0.12(+0.68%)
Feb 02, 2006 17.13 17.13 17.13 17.13 288 -0.17(-0.96%)
Feb 01, 2006 16.98 17.30 16.98 17.30 1,444 +0.03(+0.16%)
Jan 31, 2006 16.96 17.30 16.96 17.27 3,034 +0.02(+0.12%)
Jan 30, 2006 16.96 17.25 16.96 17.25 332 +0.08(+0.47%)
Jan 27, 2006 17.17 17.17 17.17 17.17 144 -0.14(-0.78%)
Jan 26, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jan 25, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jan 24, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jan 23, 2006 17.30 17.30 17.30 17.30 1,007 +0.00(+0.00%)
Jan 20, 2006 17.30 17.30 17.30 17.30 288 +0.21(+1.21%)
Jan 19, 2006 17.10 17.10 17.10 17.10 144 +0.31(+1.86%)
Jan 18, 2006 16.78 16.78 16.78 16.78 859 +0.00(+0.00%)
Jan 17, 2006 16.73 16.78 16.71 16.78 5,779 -0.44(-2.57%)
Jan 13, 2006 17.23 17.23 17.23 17.23 0 +0.00(+0.00%)
Jan 12, 2006 17.23 17.23 17.23 17.23 0 +0.00(+0.00%)
Jan 11, 2006 16.98 17.23 16.98 17.23 3,838 +0.00(+0.00%)
Jan 10, 2006 17.23 17.23 17.23 17.23 554 +0.02(+0.14%)
Jan 09, 2006 17.20 17.20 17.20 17.20 216 +0.23(+1.33%)
Jan 06, 2006 16.98 16.98 16.98 16.98 512 -0.32(-1.84%)
Jan 05, 2006 16.98 17.30 16.98 17.30 3,343 +0.17(+0.97%)
Jan 04, 2006 17.12 17.13 17.12 17.13 838 -0.13(-0.75%)
Jan 03, 2006 16.71 17.34 16.69 17.26 2,716 -0.02(-0.13%)
Dec 30, 2005 16.96 17.28 16.96 17.28 1,589 +0.76(+4.61%)
Dec 29, 2005 17.16 17.16 16.52 16.52 2,022 -0.77(-4.44%)
Dec 28, 2005 17.29 17.29 17.29 17.29 288 +0.00(+0.00%)
Dec 27, 2005 17.16 17.29 17.16 17.29 1,444 +0.01(+0.08%)
Dec 23, 2005 17.28 17.28 17.28 17.28 274 -0.03(-0.16%)
Dec 22, 2005 17.30 17.30 17.30 17.30 3,612 -0.60(-3.33%)
Dec 21, 2005 17.47 17.90 17.47 17.90 1,778 +0.86(+5.04%)
Dec 20, 2005 17.04 17.04 17.04 17.04 2,167 -0.52(-2.96%)
Dec 19, 2005 17.56 17.56 17.56 17.56 0 +0.00(+0.00%)
Dec 16, 2005 17.56 17.56 17.56 17.56 0 +0.00(+0.00%)
Dec 15, 2005 17.56 17.56 17.56 17.56 0 +0.00(+0.00%)
Dec 14, 2005 17.99 17.99 17.56 17.56 1,232 -0.44(-2.42%)
Dec 13, 2005 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Dec 12, 2005 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Dec 09, 2005 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Dec 08, 2005 18.00 18.00 18.00 18.00 144 +0.51(+2.89%)
Dec 07, 2005 17.49 17.49 17.49 17.49 0 +0.00(+0.00%)
Dec 06, 2005 17.49 17.49 17.49 17.49 0 +0.00(+0.00%)
Dec 05, 2005 17.63 17.63 17.49 17.49 577 -0.67(-3.70%)
Dec 02, 2005 18.16 18.16 18.16 18.16 0 +0.00(+0.00%)
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.