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 26, 2010 9.382 10.33 9.382 10.33 1,950 +0.91(+9.71%)
Feb 24, 2010 9.690 9.413 9.413 9.413 5,490 -0.28(-2.86%)
Feb 22, 2010 9.683 9.690 9.690 9.690 1,444 +0.00(+0.00%)
Feb 18, 2010 9.690 9.690 9.690 9.690 144 -0.24(-2.37%)
Feb 17, 2010 10.03 10.03 9.925 9.925 433 -0.45(-4.34%)
Feb 16, 2010 10.37 10.37 10.37 10.37 144 +0.69(+7.15%)
Feb 10, 2010 10.10 9.683 9.683 9.683 2,600 +0.33(+3.55%)
Feb 09, 2010 8.998 9.973 8.998 9.351 3,006 -0.52(-5.26%)
Feb 05, 2010 10.34 9.870 9.870 9.870 577 -0.17(-1.66%)
Feb 04, 2010 10.04 10.04 10.04 10.04 255 +0.00(+0.00%)
Feb 03, 2010 9.517 10.04 9.517 10.04 1,189 +0.00(+0.00%)
Feb 02, 2010 9.966 10.04 9.966 10.04 390 +0.35(+3.57%)
Jan 29, 2010 9.759 9.690 9.690 9.690 433 +0.07(+0.72%)
Jan 28, 2010 9.807 9.807 9.620 9.620 2,974 -0.17(-1.77%)
Jan 26, 2010 9.793 9.793 9.793 9.793 0 +0.09(+0.89%)
Jan 25, 2010 9.648 9.707 9.648 9.707 2,982 +0.05(+0.54%)
Jan 20, 2010 9.427 9.655 9.655 9.655 577 -0.01(-0.14%)
Jan 19, 2010 9.648 9.669 9.648 9.669 722 +0.56(+6.16%)
Jan 15, 2010 9.551 9.108 9.108 9.108 4,767 +0.25(+2.81%)
Jan 13, 2010 9.067 8.859 8.859 8.859 288 -0.80(-8.24%)
Jan 12, 2010 9.655 9.655 9.655 9.655 144 +0.31(+3.33%)
Jan 11, 2010 9.337 9.344 8.589 9.344 5,665 +0.27(+2.97%)
Jan 08, 2010 9.094 9.323 8.998 9.074 2,450 +0.23(+2.58%)
Jan 07, 2010 9.219 9.219 8.845 8.845 288 -0.37(-3.98%)
Jan 06, 2010 8.901 9.302 8.901 9.212 2,274 +0.66(+7.69%)
Jan 05, 2010 8.998 8.998 8.548 8.555 2,122 -0.17(-1.98%)
Jan 04, 2010 6921 8.977 8.534 8.728 7,302 +0.18(+2.11%)
Dec 31, 2009 8.561 8.548 8.548 8.548 3,178 +0.00(+0.00%)
Dec 30, 2009 8.691 8.693 8.541 8.548 6,403 +0.03(+0.41%)
Dec 29, 2009 8.561 8.561 8.478 8.513 2,300 -0.04(-0.49%)
Dec 28, 2009 8.700 8.700 8.139 8.555 9,398 -0.16(-1.83%)
Dec 24, 2009 8.714 8.714 8.714 8.714 288 +0.00(+0.00%)
Dec 23, 2009 8.658 8.714 8.651 8.714 2,456 -0.05(-0.55%)
Dec 22, 2009 8.721 8.956 8.721 8.762 2,438 -0.03(-0.32%)
Dec 21, 2009 8.824 8.825 8.790 8.790 2,999 -0.03(-0.39%)
Dec 18, 2009 8.859 8.871 8.824 8.824 1,780 -0.01(-0.08%)
Dec 17, 2009 8.831 8.831 8.831 8.831 440 +0.00(+0.00%)
Dec 16, 2009 8.824 8.831 8.824 8.831 673 -0.06(-0.70%)
Dec 15, 2009 8.894 8.894 8.894 8.894 722 +0.02(+0.23%)
Dec 14, 2009 8.859 8.873 8.831 8.873 1,283 -0.06(-0.70%)
Dec 11, 2009 9.295 9.311 8.935 8.935 12,860 -0.20(-2.20%)
Dec 10, 2009 9.233 9.240 9.136 9.136 1,047 -0.17(-1.79%)
Dec 09, 2009 9.302 9.302 9.302 9.302 144 +0.05(+0.52%)
Dec 08, 2009 9.302 9.302 9.254 9.254 433 +0.12(+1.29%)
Dec 07, 2009 9.136 9.136 9.136 9.136 288 -0.19(-2.00%)
Dec 04, 2009 9.565 9.586 9.226 9.323 2,745 +0.24(+2.67%)
Dec 03, 2009 9.102 9.129 9.081 9.081 733 +0.00(+0.00%)
Dec 02, 2009 9.119 9.184 9.081 9.081 4,903 +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.