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, 2013 9.468 9.476 9.437 9.437 4,831 -0.02(-0.19%)
Feb 27, 2013 9.437 9.454 9.437 9.454 1,817 +0.02(+0.19%)
Feb 26, 2013 9.405 9.437 9.240 9.437 6,700 +0.01(+0.12%)
Feb 25, 2013 9.437 9.476 9.413 9.425 7,987 -0.01(-0.12%)
Feb 22, 2013 9.177 9.437 9.177 9.437 2,976 +0.16(+1.69%)
Feb 21, 2013 9.374 9.374 8.965 9.279 21,394 -0.09(-0.92%)
Feb 20, 2013 9.484 9.484 9.358 9.366 5,506 -0.11(-1.16%)
Feb 19, 2013 9.594 9.594 9.476 9.476 330 -0.02(-0.17%)
Feb 15, 2013 9.476 9.499 9.476 9.492 1,392 -0.02(-0.25%)
Feb 14, 2013 9.515 9.515 9.515 9.515 445 -0.01(-0.08%)
Feb 13, 2013 9.515 9.523 9.515 9.523 2,657 -0.04(-0.41%)
Feb 12, 2013 9.523 9.562 9.515 9.562 2,119 +0.01(+0.08%)
Feb 11, 2013 9.554 9.554 9.554 9.554 127 +0.00(+0.00%)
Feb 08, 2013 9.578 9.578 9.516 9.554 2,288 -0.04(-0.41%)
Feb 07, 2013 9.672 9.672 9.594 9.594 1,110 +0.00(+0.00%)
Feb 06, 2013 9.649 9.649 9.562 9.594 3,057 +0.02(+0.25%)
Feb 04, 2013 9.610 9.672 9.547 9.570 11,182 -0.01(-0.08%)
Feb 01, 2013 9.531 9.578 9.531 9.578 381 +0.02(+0.25%)
Jan 31, 2013 9.539 9.613 9.515 9.554 1,754 -0.04(-0.41%)
Jan 30, 2013 9.554 9.594 9.554 9.594 1,704 +0.08(+0.83%)
Jan 29, 2013 9.515 9.515 9.515 9.515 2,703 +0.00(+0.00%)
Jan 28, 2013 9.515 9.515 9.515 9.515 597 +0.00(+0.00%)
Jan 25, 2013 9.594 9.594 9.515 9.515 1,653 -0.01(-0.08%)
Jan 24, 2013 9.523 9.523 9.523 9.523 254 -0.07(-0.74%)
Jan 23, 2013 9.547 9.594 9.547 9.594 1,236 +0.06(+0.66%)
Jan 22, 2013 9.672 9.672 9.531 9.531 4,213 -0.14(-1.46%)
Jan 18, 2013 9.672 9.672 9.672 9.672 127 +0.03(+0.33%)
Jan 17, 2013 9.672 10.21 9.641 9.641 2,924 -0.03(-0.33%)
Jan 16, 2013 9.633 9.672 9.633 9.672 762 +0.08(+0.82%)
Jan 15, 2013 9.429 9.594 9.429 9.594 2,416 +0.16(+1.67%)
Jan 14, 2013 9.452 9.452 9.437 9.437 890 -0.19(-1.96%)
Jan 11, 2013 9.437 9.633 9.437 9.625 5,215 +0.19(+2.00%)
Jan 10, 2013 9.515 9.515 9.397 9.437 2,575 -0.20(-2.04%)
Jan 09, 2013 9.633 9.633 9.625 9.633 2,400 -0.04(-0.41%)
Jan 08, 2013 9.672 9.672 9.672 9.672 394 -0.06(-0.65%)
Jan 07, 2013 9.735 9.735 9.735 9.735 127 +0.06(+0.65%)
Jan 04, 2013 9.672 9.672 9.672 9.672 635 +0.17(+1.82%)
Jan 03, 2013 9.366 9.499 9.358 9.499 2,446 +0.14(+1.51%)
Jan 02, 2013 9.358 9.358 9.358 9.358 729 -0.06(-0.67%)
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%)
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.