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 30, 2012 9.441 9.517 9.441 9.517 719 +0.02(+0.24%)
Mar 29, 2012 9.479 9.494 9.479 9.494 654 -0.10(-1.04%)
Mar 28, 2012 9.510 9.594 9.510 9.594 2,147 +0.15(+1.62%)
Mar 27, 2012 9.456 9.456 9.441 9.441 654 -0.04(-0.40%)
Mar 26, 2012 9.510 9.631 9.441 9.479 2,209 -0.14(-1.43%)
Mar 23, 2012 9.487 9.617 9.487 9.617 719 +0.06(+0.64%)
Mar 22, 2012 9.517 9.747 9.517 9.556 3,492 +0.11(+1.21%)
Mar 21, 2012 9.441 9.441 9.441 9.441 384 +0.11(+1.23%)
Mar 20, 2012 9.326 9.326 9.326 9.326 392 -0.15(-1.60%)
Mar 19, 2012 9.517 9.747 9.478 9.478 1,177 -0.25(-2.61%)
Mar 16, 2012 9.816 9.888 9.731 9.731 1,308 +0.29(+3.08%)
Mar 15, 2012 9.441 9.441 9.441 9.441 1,752 +0.00(+0.00%)
Mar 14, 2012 9.357 9.456 9.357 9.441 1,166 -0.02(-0.16%)
Mar 13, 2012 9.275 9.464 9.275 9.456 3,169 +0.18(+1.96%)
Mar 12, 2012 9.312 9.312 9.275 9.275 264 +0.04(+0.41%)
Mar 09, 2012 9.237 9.237 9.237 9.237 1,320 +0.00(+0.00%)
Mar 08, 2012 9.229 9.275 9.123 9.237 7,396 +0.00(+0.00%)
Mar 07, 2012 9.237 9.237 9.237 9.237 396 +0.00(+0.00%)
Mar 05, 2012 9.426 9.237 9.237 9.237 1,849 -0.04(-0.41%)
Mar 02, 2012 9.275 9.275 9.275 9.275 264 -0.02(-0.16%)
Feb 29, 2012 9.290 9.290 9.290 9.290 0 +0.00(+0.00%)
Feb 28, 2012 9.267 9.290 9.267 9.290 3,566 +0.09(+0.99%)
Feb 27, 2012 9.191 9.199 9.191 9.199 1,452 +0.08(+0.83%)
Feb 24, 2012 9.123 9.176 9.123 9.123 2,179 -0.07(-0.74%)
Feb 23, 2012 9.123 9.191 9.123 9.191 660 +0.07(+0.75%)
Feb 22, 2012 9.123 9.123 9.123 9.123 396 -0.15(-1.63%)
Feb 21, 2012 9.275 9.275 9.275 9.275 660 +0.12(+1.32%)
Feb 17, 2012 9.123 9.297 9.085 9.153 2,892 +0.01(+0.08%)
Feb 15, 2012 9.123 9.146 9.146 9.146 660 -0.02(-0.17%)
Feb 14, 2012 9.161 9.161 9.161 9.161 2,773 +0.04(+0.41%)
Feb 13, 2012 8.934 9.123 8.934 9.123 3,262 -0.02(-0.25%)
Feb 10, 2012 9.047 9.146 9.010 9.146 1,254 +0.05(+0.58%)
Feb 09, 2012 9.093 9.093 9.093 9.093 264 -0.22(-2.36%)
Feb 08, 2012 9.052 9.312 9.052 9.312 1,925 +0.23(+2.50%)
Feb 07, 2012 9.093 9.093 9.085 9.085 472 -0.05(-0.58%)
Feb 06, 2012 9.093 9.138 9.093 9.138 792 -0.01(-0.08%)
Feb 03, 2012 9.022 9.161 9.022 9.146 2,390 -0.02(-0.17%)
Feb 02, 2012 9.161 9.161 9.161 9.161 132 +0.08(+0.83%)
Feb 01, 2012 9.093 9.161 9.085 9.085 2,852 -0.02(-0.17%)
Jan 31, 2012 9.206 9.312 9.070 9.100 2,749 +0.17(+1.86%)
Jan 30, 2012 8.934 8.934 8.934 8.934 396 +0.00(+0.00%)
Jan 27, 2012 9.085 9.085 8.934 8.934 723 -0.15(-1.67%)
Jan 26, 2012 8.934 9.085 8.934 9.085 1,452 +0.15(+1.69%)
Jan 25, 2012 8.934 8.934 8.934 8.934 660 -0.04(-0.42%)
Jan 24, 2012 9.464 9.464 8.972 8.972 528 +0.04(+0.42%)
Jan 23, 2012 8.941 8.941 8.934 8.934 528 -0.15(-1.67%)
Jan 20, 2012 9.010 9.108 9.010 9.085 2,705 -0.08(-0.83%)
Jan 19, 2012 9.229 9.229 9.153 9.161 3,037 +0.00(+0.00%)
Jan 18, 2012 9.046 9.237 9.046 9.161 2,377 +0.10(+1.09%)
Jan 17, 2012 9.085 9.085 9.055 9.063 3,465 +0.28(+3.19%)
Jan 12, 2012 9.350 8.782 8.782 8.782 2,641 -0.19(-2.11%)
Jan 11, 2012 9.047 9.169 8.851 8.972 2,245 +0.29(+3.31%)
Jan 10, 2012 8.548 8.684 8.548 8.684 1,155 +0.13(+1.50%)
Jan 09, 2012 8.517 8.661 8.517 8.555 3,962 +0.08(+0.89%)
Jan 06, 2012 8.404 8.480 8.290 8.480 5,923 +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.