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 (%)
May 30, 2003 11.77 11.77 11.77 11.77 0 +0.00(+0.00%)
May 29, 2003 11.77 11.77 11.77 11.77 0 +0.00(+0.00%)
May 28, 2003 11.87 12.08 11.77 11.77 3,612 +0.00(+0.00%)
May 23, 2003 11.77 11.77 11.77 11.77 0 +0.00(+0.00%)
May 22, 2003 11.77 11.77 11.77 11.77 0 +0.00(+0.00%)
May 21, 2003 11.77 11.77 11.77 11.77 0 +0.00(+0.00%)
May 20, 2003 11.43 11.77 11.43 11.77 3,034 +0.00(+0.00%)
May 19, 2003 11.77 12.11 11.77 11.77 3,034 +0.55(+4.94%)
May 16, 2003 11.21 11.21 11.21 11.21 144 -0.07(-0.61%)
May 15, 2003 11.70 11.70 11.28 11.28 1,011 -0.64(-5.34%)
May 14, 2003 11.97 12.04 11.80 11.92 1,878 -0.06(-0.46%)
May 13, 2003 11.89 11.97 11.89 11.97 866 +0.10(+0.87%)
May 12, 2003 11.87 11.87 11.87 11.87 144 +0.00(+0.00%)
May 09, 2003 11.87 11.87 11.87 11.87 0 +0.00(+0.00%)
May 08, 2003 11.87 11.87 11.87 11.87 0 +0.00(+0.00%)
May 07, 2003 11.50 11.87 11.50 11.87 1,300 +0.21(+1.78%)
May 06, 2003 11.32 11.66 11.32 11.66 866 +0.35(+3.06%)
May 05, 2003 11.32 11.32 11.32 11.32 0 +0.00(+0.00%)
May 02, 2003 11.32 11.32 11.32 11.32 0 +0.00(+0.00%)
May 01, 2003 11.29 11.32 11.27 11.32 2,745 +0.39(+3.61%)
Apr 30, 2003 11.28 11.35 10.92 10.92 2,600 -0.35(-3.07%)
Apr 29, 2003 10.87 11.27 10.87 11.27 3,467 -0.01(-0.12%)
Apr 28, 2003 11.28 11.28 10.80 11.28 3,756 +0.01(+0.12%)
Apr 25, 2003 11.27 11.27 11.27 11.27 3,467 +0.00(+0.00%)
Apr 24, 2003 11.32 11.32 10.73 11.27 4,623 -0.12(-1.09%)
Apr 23, 2003 12.09 12.09 11.39 11.39 5,345 -0.70(-5.78%)
Apr 21, 2003 12.09 12.09 12.09 12.09 866 +0.15(+1.28%)
Apr 17, 2003 11.94 11.94 11.94 11.94 722 +0.17(+1.41%)
Apr 16, 2003 11.77 11.77 11.77 11.77 0 +0.00(+0.00%)
Apr 15, 2003 11.77 11.77 11.77 11.77 0 +0.00(+0.00%)
Apr 14, 2003 11.77 11.77 11.77 11.77 288 -0.33(-2.74%)
Apr 11, 2003 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
Apr 10, 2003 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
Apr 09, 2003 12.09 12.11 12.09 12.11 722 +0.00(+0.00%)
Apr 08, 2003 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
Apr 07, 2003 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
Apr 04, 2003 12.11 12.11 12.11 12.11 288 +0.00(+0.00%)
Apr 03, 2003 12.11 12.11 12.11 12.11 144 +0.01(+0.06%)
Apr 02, 2003 11.42 12.10 11.14 12.10 2,167 -0.01(-0.06%)
Apr 01, 2003 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
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%)
Jan 02, 2003 10.53 10.53 10.53 10.53 0 +0.00(+0.00%)
Dec 31, 2002 10.53 10.53 10.53 10.53 1,444 -0.13(-1.23%)
Dec 30, 2002 10.66 10.66 10.66 10.66 288 -0.03(-0.26%)
Dec 27, 2002 10.69 10.69 10.69 10.69 0 +0.00(+0.00%)
Dec 26, 2002 10.62 10.69 10.62 10.69 722 +0.07(+0.65%)
Dec 24, 2002 10.56 10.62 10.45 10.62 4,623 -0.11(-1.03%)
Dec 23, 2002 10.69 11.61 10.59 10.73 2,167 -0.76(-6.63%)
Dec 20, 2002 10.69 11.49 10.69 11.49 2,311 +0.84(+7.86%)
Dec 19, 2002 10.62 10.65 10.62 10.65 577 +0.03(+0.26%)
Dec 18, 2002 10.58 10.62 10.54 10.62 3,034 +0.10(+0.99%)
Dec 17, 2002 10.52 10.52 10.52 10.52 144 +0.04(+0.40%)
Dec 16, 2002 10.49 10.49 10.48 10.48 1,011 +0.03(+0.27%)
Dec 13, 2002 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Dec 12, 2002 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Dec 11, 2002 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Dec 10, 2002 10.45 10.45 10.45 10.45 288 -0.03(-0.33%)
Dec 09, 2002 10.66 10.66 10.49 10.49 577 -0.22(-2.07%)
Dec 06, 2002 10.71 10.71 10.71 10.71 0 +0.00(+0.00%)
Dec 05, 2002 10.90 10.90 10.71 10.71 1,733 -0.26(-2.40%)
Dec 04, 2002 10.97 10.97 10.97 10.97 0 +0.00(+0.00%)
Dec 03, 2002 10.97 10.97 10.97 10.97 577 -0.01(-0.13%)
Dec 02, 2002 11.01 11.01 10.98 10.98 1,011 -0.03(-0.31%)
Nov 27, 2002 10.82 11.07 10.82 11.02 3,178 +0.24(+2.24%)
Nov 26, 2002 10.78 10.78 10.78 10.78 0 +0.00(+0.00%)
Nov 25, 2002 10.91 10.91 10.78 10.78 722 -0.07(-0.63%)
Nov 22, 2002 10.93 10.93 10.85 10.85 866 -0.15(-1.33%)
Nov 21, 2002 10.99 10.99 10.99 10.99 0 +0.00(+0.00%)
Nov 20, 2002 10.99 10.99 10.99 10.99 1,444 +0.05(+0.44%)
Nov 19, 2002 10.98 11.70 10.92 10.94 23,839 +0.10(+0.96%)
Nov 18, 2002 10.58 10.84 10.58 10.84 2,456 +0.31(+2.96%)
Nov 15, 2002 10.66 10.66 10.53 10.53 3,467 -0.03(-0.26%)
Nov 14, 2002 10.59 10.71 10.55 10.55 1,589 -0.07(-0.65%)
Nov 13, 2002 10.56 10.62 10.56 10.62 722 -0.13(-1.22%)
Nov 12, 2002 10.74 10.76 10.67 10.76 1,155 +0.00(+0.00%)
Nov 11, 2002 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Nov 08, 2002 10.75 10.76 10.71 10.76 9,102 +0.00(+0.00%)
Nov 07, 2002 10.91 10.91 10.76 10.76 2,167 -0.15(-1.33%)
Nov 06, 2002 10.37 10.90 10.37 10.90 4,912 +0.53(+5.07%)
Nov 05, 2002 10.31 10.37 10.31 10.37 1,155 +0.06(+0.60%)
Nov 04, 2002 10.31 10.31 10.31 10.31 288 +0.00(+0.00%)
Nov 01, 2002 10.31 10.31 10.31 10.31 3,034 +0.00(+0.00%)
Oct 31, 2002 10.31 10.31 10.31 10.31 3,034 +0.19(+1.84%)
Oct 30, 2002 10.13 10.13 10.13 10.13 0 +0.00(+0.00%)
Oct 29, 2002 10.13 10.13 10.13 10.13 0 +0.00(+0.00%)
Oct 28, 2002 10.05 10.13 10.05 10.13 2,311 +0.11(+1.11%)
Oct 25, 2002 10.01 10.01 10.01 10.01 0 +0.00(+0.00%)
Oct 24, 2002 10.01 10.01 10.01 10.01 0 +0.00(+0.00%)
Oct 23, 2002 10.01 10.01 10.01 10.01 577 -0.10(-0.96%)
Oct 22, 2002 10.11 10.11 10.11 10.11 0 +0.00(+0.00%)
Oct 21, 2002 10.11 10.11 10.11 10.11 0 +0.00(+0.00%)
Oct 18, 2002 10.11 10.11 10.11 10.11 144 +0.10(+1.04%)
Oct 17, 2002 10.01 10.01 10.01 10.01 0 +0.00(+0.00%)
Oct 16, 2002 10.01 10.01 10.01 10.01 722 -0.19(-1.90%)
Oct 15, 2002 10.01 10.20 10.01 10.20 3,467 +0.10(+1.03%)
Oct 14, 2002 9.992 10.10 9.987 10.10 1,878 -0.10(-1.02%)
Oct 11, 2002 10.20 10.20 10.20 10.20 866 +0.22(+2.22%)
Oct 10, 2002 9.980 9.980 9.980 9.980 0 +0.00(+0.00%)
Oct 09, 2002 9.980 9.980 9.980 9.980 433 -0.01(-0.07%)
Oct 08, 2002 10.20 10.20 9.980 9.987 1,733 +0.00(+0.00%)
Oct 07, 2002 9.987 9.987 9.987 9.987 1,444 -0.21(-2.10%)
Oct 04, 2002 10.20 10.20 10.20 10.20 288 +0.22(+2.22%)
Oct 03, 2002 9.980 9.980 9.980 9.980 722 -0.12(-1.17%)
Oct 02, 2002 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Oct 01, 2002 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Sep 30, 2002 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Sep 27, 2002 10.20 10.20 10.10 10.10 19,216 -0.10(-1.02%)
Sep 26, 2002 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Sep 25, 2002 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Sep 24, 2002 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Sep 23, 2002 10.20 10.20 10.20 10.20 1,011 +0.06(+0.61%)
Sep 20, 2002 10.14 10.14 10.14 10.14 577 -0.07(-0.68%)
Sep 19, 2002 10.21 10.21 10.21 10.21 0 +0.00(+0.00%)
Sep 18, 2002 10.21 10.21 10.21 10.21 0 +0.00(+0.00%)
Sep 17, 2002 9.980 10.21 9.980 10.21 3,612 +0.01(+0.07%)
Sep 16, 2002 10.09 10.20 9.980 10.20 4,190 +0.16(+1.59%)
Sep 13, 2002 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Sep 12, 2002 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Sep 11, 2002 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Sep 10, 2002 10.21 10.21 10.04 10.04 1,878 +0.01(+0.07%)
Sep 09, 2002 10.04 10.04 10.04 10.04 722 +0.06(+0.55%)
Sep 06, 2002 9.980 9.980 9.980 9.980 288 +0.12(+1.19%)
Sep 05, 2002 9.863 9.863 9.863 9.863 433 -0.10(-1.04%)
Sep 04, 2002 9.980 9.980 9.966 9.966 2,889 -0.08(-0.76%)
Sep 03, 2002 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Aug 30, 2002 10.07 10.07 10.04 10.04 722 +0.01(+0.07%)
Aug 29, 2002 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Aug 28, 2002 10.00 10.04 10.00 10.04 2,456 +0.01(+0.14%)
Aug 27, 2002 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Aug 26, 2002 9.759 10.02 9.759 10.02 2,022 +0.32(+3.28%)
Aug 23, 2002 9.690 9.863 9.690 9.703 3,034 -0.14(-1.41%)
Aug 22, 2002 9.842 9.842 9.842 9.842 288 +0.15(+1.57%)
Aug 21, 2002 9.690 9.863 9.690 9.690 4,623 -0.17(-1.75%)
Aug 20, 2002 9.690 9.863 9.690 9.863 10,980 +0.17(+1.79%)
Aug 16, 2002 9.703 9.890 9.627 9.690 12,425 -0.10(-0.99%)
Aug 15, 2002 9.766 9.787 9.766 9.787 1,300 -0.10(-1.05%)
Aug 14, 2002 9.890 9.890 9.890 9.890 0 +0.00(+0.00%)
Aug 13, 2002 9.690 9.890 9.690 9.890 144,484 +0.12(+1.28%)
Aug 12, 2002 9.766 9.766 9.766 9.766 866 -0.20(-2.01%)
Aug 07, 2002 9.766 10.00 9.766 9.966 2,022 +0.21(+2.13%)
Aug 06, 2002 10.31 10.31 9.759 9.759 722 +0.00(+0.00%)
Aug 05, 2002 9.759 9.759 9.759 9.759 0 +0.00(+0.00%)
Aug 02, 2002 10.31 10.31 9.759 9.759 577 -0.03(-0.35%)
Aug 01, 2002 10.14 10.14 9.793 9.793 1,300 +0.03(+0.28%)
Jul 31, 2002 10.31 10.31 9.766 9.766 1,878 +0.01(+0.07%)
Jul 30, 2002 9.759 9.759 9.759 9.759 433 -0.07(-0.70%)
Jul 29, 2002 9.828 9.828 9.828 9.828 433 +0.00(+0.00%)
Jul 26, 2002 9.828 9.828 9.828 9.828 144 +0.00(+0.00%)
Jul 25, 2002 9.828 9.828 9.828 9.828 433 -0.21(-2.14%)
Jul 24, 2002 10.04 10.04 10.04 10.04 144 +0.18(+1.82%)
Jul 23, 2002 10.04 10.04 9.690 9.863 17,338 +0.17(+1.79%)
Jul 22, 2002 10.00 10.00 9.690 9.690 1,444 -0.69(-6.67%)
Jul 19, 2002 10.38 10.38 10.38 10.38 0 +0.00(+0.00%)
Jul 17, 2002 10.38 10.38 10.38 10.38 0 +0.61(+6.23%)
Jul 12, 2002 9.773 9.773 9.773 9.773 0 +0.00(+0.00%)
Jul 11, 2002 9.773 9.773 9.773 9.773 0 +0.00(+0.00%)
Jul 10, 2002 10.31 10.31 9.759 9.773 2,167 -0.44(-4.27%)
Jul 09, 2002 10.21 10.21 10.21 10.21 144 -0.24(-2.32%)
Jul 08, 2002 10.45 10.45 10.45 10.45 722 +0.00(+0.00%)
Jul 05, 2002 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Jul 04, 2002 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Jul 03, 2002 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Jul 02, 2002 10.10 10.45 10.10 10.45 1,011 +0.35(+3.43%)
Jul 01, 2002 10.38 10.38 10.10 10.10 577 -0.35(-3.31%)
Jun 28, 2002 10.45 10.45 10.45 10.45 288 +0.07(+0.67%)
Jun 27, 2002 10.45 10.45 10.35 10.38 4,334 -0.03(-0.33%)
Jun 26, 2002 10.69 10.69 10.42 10.42 2,167 -0.07(-0.66%)
Jun 25, 2002 10.49 10.49 10.49 10.49 0 -0.17(-1.62%)
Jun 21, 2002 10.66 10.66 10.66 10.66 288 -0.13(-1.22%)
Jun 20, 2002 10.87 10.87 10.66 10.79 4,623 -0.18(-1.64%)
Jun 19, 2002 10.97 10.97 10.97 10.97 144 -0.26(-2.28%)
Jun 18, 2002 11.23 11.23 11.23 11.23 577 -0.02(-0.18%)
Jun 17, 2002 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jun 14, 2002 11.25 11.25 11.25 11.25 1,878 +0.21(+1.88%)
Jun 12, 2002 10.73 11.04 10.73 11.04 3,901 +0.00(+0.00%)
Jun 11, 2002 11.04 11.04 11.04 11.04 144 +0.14(+1.27%)
Jun 10, 2002 11.04 11.04 10.76 10.90 2,889 -0.14(-1.25%)
Jun 07, 2002 10.87 11.04 10.87 11.04 1,444 +0.28(+2.57%)
Jun 06, 2002 10.76 10.76 10.76 10.76 2,167 -0.12(-1.08%)
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.