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 (%)
Mar 31, 2003 11.84 12.11 11.54 12.11 187,829 +0.27(+2.28%)
Mar 28, 2003 11.73 11.84 11.73 11.84 2,889 +0.12(+1.00%)
Mar 27, 2003 11.72 11.72 11.72 11.72 0 +0.00(+0.00%)
Mar 26, 2003 11.72 11.72 11.72 11.72 14,448 +0.28(+2.42%)
Mar 25, 2003 11.44 11.44 11.44 11.44 0 +0.00(+0.00%)
Mar 24, 2003 11.29 11.44 11.27 11.44 1,589 +0.10(+0.85%)
Mar 21, 2003 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
Mar 20, 2003 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
Mar 19, 2003 11.29 11.34 11.29 11.34 1,589 +0.13(+1.17%)
Mar 18, 2003 11.25 11.25 11.21 11.21 1,589 -0.09(-0.80%)
Mar 17, 2003 11.43 11.43 11.30 11.30 1,155 -0.12(-1.03%)
Mar 14, 2003 11.42 11.42 11.42 11.42 144 +0.14(+1.23%)
Mar 13, 2003 11.26 11.45 11.18 11.28 6,357 +0.01(+0.06%)
Mar 12, 2003 11.32 11.32 11.27 11.27 433 -0.10(-0.91%)
Mar 11, 2003 11.38 11.38 11.38 11.38 0 +0.00(+0.00%)
Mar 07, 2003 11.57 11.57 11.38 11.38 288 +0.03(+0.24%)
Mar 06, 2003 11.43 11.50 11.30 11.35 1,589 -0.10(-0.85%)
Mar 05, 2003 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Mar 04, 2003 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Mar 03, 2003 11.21 11.51 11.21 11.45 4,334 +0.25(+2.22%)
Feb 28, 2003 11.20 11.20 11.20 11.20 0 +0.06(+0.50%)
Feb 27, 2003 11.12 11.20 11.12 11.14 3,612 -0.05(-0.43%)
Feb 26, 2003 11.19 11.19 11.19 11.19 288 +0.02(+0.19%)
Feb 25, 2003 11.23 11.23 11.16 11.17 577 -0.06(-0.55%)
Feb 24, 2003 11.23 11.23 11.23 11.23 288 +0.00(+0.00%)
Feb 21, 2003 11.23 11.23 11.23 11.23 0 +0.00(+0.00%)
Feb 20, 2003 11.23 11.23 11.23 11.23 288 +0.01(+0.12%)
Feb 19, 2003 11.22 11.22 11.22 11.22 144 +0.00(+0.00%)
Feb 18, 2003 11.22 11.22 11.22 11.22 288 +0.00(+0.00%)
Feb 14, 2003 11.22 11.22 11.22 11.22 0 +0.00(+0.00%)
Feb 13, 2003 11.22 11.22 11.22 11.22 0 +0.00(+0.00%)
Feb 12, 2003 11.22 11.22 11.22 11.22 0 +0.00(+0.00%)
Feb 11, 2003 11.23 11.28 11.22 11.22 1,589 +0.03(+0.25%)
Feb 10, 2003 11.13 11.19 11.13 11.19 3,756 +0.06(+0.50%)
Feb 07, 2003 11.14 11.14 11.14 11.14 1,011 +0.10(+0.88%)
Feb 06, 2003 11.25 11.25 11.04 11.04 5,201 -0.25(-2.21%)
Feb 05, 2003 11.41 11.42 11.29 11.29 2,022 -0.13(-1.15%)
Feb 03, 2003 11.42 11.42 11.42 11.42 2,600 +0.00(+0.00%)
Jan 31, 2003 11.05 11.77 10.95 11.42 11,992 +0.33(+2.93%)
Jan 30, 2003 10.71 11.09 10.77 11.09 3,756 +0.38(+3.55%)
Jan 28, 2003 10.70 10.71 10.70 10.71 722 +0.02(+0.19%)
Jan 27, 2003 10.74 10.74 10.69 10.69 4,190 +0.03(+0.26%)
Jan 24, 2003 10.67 10.67 10.67 10.67 433 -0.05(-0.45%)
Jan 23, 2003 10.71 10.72 10.59 10.71 10,836 -0.06(-0.53%)
Jan 22, 2003 10.55 10.77 10.51 10.77 6,790 +0.32(+3.07%)
Jan 21, 2003 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Jan 17, 2003 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Jan 16, 2003 10.32 10.45 10.32 10.45 1,011 +0.07(+0.67%)
Jan 15, 2003 10.10 10.38 10.10 10.38 9,391 +0.28(+2.75%)
Jan 14, 2003 10.41 10.41 9.932 10.10 17,338 -0.35(-3.38%)
Jan 13, 2003 10.46 10.46 10.46 10.46 144 +0.00(+0.01%)
Jan 10, 2003 10.40 10.46 10.38 10.46 4,190 +0.00(+0.00%)
Jan 09, 2003 10.28 10.46 10.28 10.46 2,167 +0.14(+1.40%)
Jan 08, 2003 10.40 10.41 10.31 10.31 1,011 -0.01(-0.06%)
Jan 07, 2003 10.62 10.62 10.32 10.32 4,045 -0.30(-2.87%)
Jan 03, 2003 10.60 10.62 10.60 10.62 433 +0.10(+0.92%)
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.