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, 2010 10.43 10.43 10.43 10.43 142 -0.03(-0.27%)
Mar 30, 2010 10.46 10.53 10.18 10.46 6,082 +0.27(+2.69%)
Mar 29, 2010 10.68 10.68 10.12 10.18 1,795 -0.08(-0.75%)
Mar 26, 2010 10.47 10.47 10.22 10.26 513 -0.06(-0.54%)
Mar 25, 2010 10.79 10.81 10.14 10.32 6,137 -0.39(-3.61%)
Mar 24, 2010 9.894 10.86 9.691 10.70 12,323 +0.32(+3.04%)
Mar 23, 2010 9.677 11.19 9.677 10.39 2,163 +0.50(+5.07%)
Mar 22, 2010 9.782 9.884 9.649 9.884 4,091 +0.24(+2.52%)
Mar 19, 2010 10.08 10.08 9.614 9.642 2,277 -0.41(-4.05%)
Mar 18, 2010 10.000 10.05 10.000 10.05 2,804 +0.36(+3.69%)
Mar 17, 2010 10.10 10.10 9.684 9.691 8,081 -0.42(-4.16%)
Mar 16, 2010 10.13 10.13 10.11 10.11 433 -0.03(-0.27%)
Mar 15, 2010 10.14 10.14 10.14 10.14 621 +0.00(+0.00%)
Mar 11, 2010 10.14 10.14 10.14 10.14 0 -0.23(-2.20%)
Mar 08, 2010 10.37 10.37 10.37 10.37 0 +0.83(+8.70%)
Mar 04, 2010 9.538 9.538 9.538 9.538 0 -0.01(-0.07%)
Mar 03, 2010 9.454 9.731 9.447 9.544 2,162 -0.25(-2.54%)
Mar 01, 2010 10.01 9.793 9.793 9.793 722 -0.53(-5.16%)
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%)
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.