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, 2007 25.50 25.50 25.50 25.50 395 +0.45(+1.80%)
Feb 27, 2007 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Feb 26, 2007 25.05 25.05 25.05 25.05 900 +0.05(+0.20%)
Feb 23, 2007 25.00 25.00 25.00 25.00 800 +0.00(+0.00%)
Feb 22, 2007 25.02 25.02 25.00 25.00 577 +0.00(+0.00%)
Feb 21, 2007 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Feb 20, 2007 25.04 25.04 25.00 25.00 1,801 -0.36(-1.42%)
Feb 16, 2007 25.39 25.39 25.03 25.36 800 -0.03(-0.12%)
Feb 15, 2007 25.38 25.39 25.38 25.39 400 -0.01(-0.04%)
Feb 14, 2007 25.40 25.40 25.40 25.40 300 +0.40(+1.60%)
Feb 13, 2007 25.08 25.10 25.00 25.00 2,049 -0.80(-3.10%)
Feb 12, 2007 25.80 25.80 25.80 25.80 0 +0.00(+0.00%)
Feb 09, 2007 25.80 25.80 25.80 25.80 250 +0.00(+0.00%)
Feb 08, 2007 25.80 25.80 25.80 25.80 1,300 +0.01(+0.04%)
Feb 07, 2007 26.75 25.79 25.75 25.79 5,550 +0.45(+1.78%)
Feb 06, 2007 25.34 25.34 25.34 25.34 0 +0.00(+0.00%)
Feb 05, 2007 25.35 25.35 25.34 25.34 3,250 +0.34(+1.36%)
Feb 02, 2007 25.00 25.00 25.00 25.00 2,700 +0.00(+0.00%)
Feb 01, 2007 24.95 25.00 24.95 25.00 3,381 -0.01(-0.04%)
Jan 31, 2007 25.01 25.01 25.01 25.01 0 +0.00(+0.00%)
Jan 30, 2007 25.04 25.04 25.00 25.01 2,901 +0.00(+0.00%)
Jan 29, 2007 25.21 25.21 25.01 25.01 1,210 +0.00(+0.00%)
Jan 26, 2007 25.01 25.01 25.01 25.01 0 +0.00(+0.00%)
Jan 25, 2007 25.01 25.01 25.01 25.01 0 +0.00(+0.00%)
Jan 24, 2007 25.01 25.01 25.01 25.01 0 +0.00(+0.00%)
Jan 23, 2007 25.01 25.01 25.01 25.01 260 -0.01(-0.04%)
Jan 22, 2007 25.02 25.02 25.02 25.02 0 +0.00(+0.00%)
Jan 19, 2007 25.00 25.02 25.00 25.02 1,001 -0.02(-0.08%)
Jan 18, 2007 25.10 25.10 25.00 25.04 2,174 -0.46(-1.80%)
Jan 17, 2007 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Jan 16, 2007 25.61 25.61 25.50 25.50 360 -0.49(-1.89%)
Jan 12, 2007 26.49 26.49 25.92 25.99 800 -0.50(-1.89%)
Jan 11, 2007 26.49 26.50 26.49 26.49 681 +0.15(+0.57%)
Jan 10, 2007 26.34 26.34 26.34 26.34 507 +0.08(+0.30%)
Jan 09, 2007 26.00 26.26 25.80 26.26 1,700 +0.67(+2.62%)
Jan 08, 2007 25.59 25.59 25.59 25.59 100 -0.83(-3.14%)
Jan 05, 2007 25.61 26.42 25.50 26.42 600 +0.42(+1.62%)
Jan 04, 2007 26.00 26.00 26.00 26.00 200 -0.36(-1.37%)
Jan 03, 2007 26.50 26.50 26.00 26.36 5,738 +1.36(+5.44%)
Dec 29, 2006 25.00 25.00 25.00 25.00 404 -0.12(-0.48%)
Dec 28, 2006 25.12 25.12 25.12 25.12 240 -0.54(-2.10%)
Dec 27, 2006 26.00 26.00 25.66 25.66 404 +0.95(+3.84%)
Dec 26, 2006 24.71 24.71 24.71 24.71 0 +0.00(+0.00%)
Dec 22, 2006 25.00 25.00 24.70 24.71 1,100 -0.29(-1.16%)
Dec 21, 2006 25.00 25.00 25.00 25.00 3,700 -0.34(-1.34%)
Dec 20, 2006 25.34 25.34 25.34 25.34 100 +0.01(+0.04%)
Dec 19, 2006 25.00 25.49 25.00 25.33 400 +0.33(+1.32%)
Dec 18, 2006 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Dec 15, 2006 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Dec 14, 2006 25.00 25.00 25.00 25.00 8,892 +0.44(+1.79%)
Dec 13, 2006 24.72 25.00 24.52 24.56 4,191 -0.44(-1.76%)
Dec 12, 2006 25.00 25.00 25.00 25.00 300 -0.00(-0.00%)
Dec 11, 2006 24.55 25.00 24.55 25.00 1,000 +0.00(+0.00%)
Dec 08, 2006 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Dec 07, 2006 25.00 25.00 25.00 25.00 250 +0.00(+0.00%)
Dec 06, 2006 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Dec 05, 2006 25.00 25.00 25.00 25.00 500 +0.05(+0.20%)
Dec 04, 2006 24.95 24.95 24.95 24.95 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.