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 31, 2013 9.721 9.721 9.562 9.721 7,434 +0.08(+0.78%)
May 30, 2013 9.602 9.645 9.562 9.645 0 +0.08(+0.79%)
May 29, 2013 9.570 9.570 9.570 9.570 125 -0.14(-1.39%)
May 28, 2013 9.729 9.729 9.705 9.705 377 +0.00(+0.03%)
May 24, 2013 9.594 9.702 9.594 9.702 0 -0.02(-0.19%)
May 23, 2013 9.610 9.721 9.610 9.721 0 +0.12(+1.24%)
May 21, 2013 9.379 9.602 9.602 9.602 503 -0.09(-0.90%)
May 20, 2013 9.681 9.689 9.681 9.689 0 +0.00(+0.00%)
May 17, 2013 9.689 9.689 9.689 9.689 0 -0.00(-0.00%)
May 16, 2013 9.689 9.689 9.689 9.689 201 +0.14(+1.50%)
May 15, 2013 9.546 9.546 9.546 9.546 0 -0.14(-1.48%)
May 13, 2013 9.610 9.689 9.610 9.689 0 +0.08(+0.83%)
May 10, 2013 9.610 9.610 9.610 9.610 0 -0.06(-0.62%)
May 09, 2013 9.546 9.669 9.546 9.669 0 -0.02(-0.20%)
May 06, 2013 9.570 9.689 9.689 9.689 9,695 +0.04(+0.41%)
May 03, 2013 9.649 9.689 9.649 9.649 0 -0.04(-0.41%)
Apr 29, 2013 9.689 9.689 9.689 9.689 755 +0.14(+1.50%)
Apr 26, 2013 9.546 9.546 9.546 9.546 314 -0.14(-1.47%)
Apr 25, 2013 9.689 9.689 9.689 9.689 125 +0.12(+1.24%)
Apr 24, 2013 9.649 9.689 9.570 9.570 0 -0.11(-1.15%)
Apr 23, 2013 9.681 9.681 9.681 9.681 282 -0.01(-0.08%)
Apr 22, 2013 9.578 9.689 9.578 9.689 969 +0.14(+1.50%)
Apr 19, 2013 9.546 9.546 9.546 9.546 1,007 -0.14(-1.48%)
Apr 16, 2013 9.570 9.689 9.689 9.689 10,199 +0.04(+0.41%)
Apr 15, 2013 9.602 9.689 9.602 9.649 11,857 -0.04(-0.41%)
Apr 12, 2013 9.641 9.689 9.641 9.689 1,609 +0.14(+1.50%)
Apr 11, 2013 9.546 9.546 9.546 9.546 251 +0.02(+0.17%)
Apr 10, 2013 9.641 9.641 9.530 9.530 1,182 -0.12(-1.23%)
Apr 08, 2013 9.506 9.649 9.649 9.649 1,385 +0.11(+1.17%)
Apr 05, 2013 9.530 9.538 9.530 9.538 629 +0.01(+0.08%)
Apr 04, 2013 9.633 9.633 9.530 9.530 503 -0.08(-0.83%)
Apr 03, 2013 9.602 9.610 9.602 9.610 503 +0.01(+0.08%)
Apr 02, 2013 9.514 9.603 9.514 9.602 4,205 +0.07(+0.75%)
Apr 01, 2013 9.562 9.562 9.530 9.530 1,123 -0.00(-0.00%)
Mar 28, 2013 9.530 9.538 9.491 9.530 3,062 +0.00(+0.05%)
Mar 27, 2013 9.530 9.530 9.525 9.525 5,481 -0.00(-0.05%)
Mar 26, 2013 9.546 9.606 9.530 9.530 1,226 +0.00(+0.00%)
Mar 25, 2013 9.522 9.602 9.522 9.530 7,066 -0.03(-0.33%)
Mar 22, 2013 9.498 9.602 9.498 9.562 4,575 +0.10(+1.09%)
Mar 21, 2013 9.610 9.610 9.459 9.459 440 -0.15(-1.57%)
Mar 20, 2013 9.498 9.610 9.498 9.610 1,581 +0.06(+0.67%)
Mar 19, 2013 9.665 9.689 9.530 9.546 4,925 -0.12(-1.23%)
Mar 18, 2013 9.721 9.721 9.665 9.665 479 -0.01(-0.08%)
Mar 15, 2013 9.848 9.848 9.673 9.673 1,032 -0.14(-1.38%)
Mar 14, 2013 9.665 9.808 9.665 9.808 1,712 +0.24(+2.49%)
Mar 13, 2013 9.681 9.681 9.570 9.570 899 -0.02(-0.25%)
Mar 12, 2013 9.444 9.625 9.437 9.594 23,987 +0.12(+1.24%)
Mar 11, 2013 9.421 9.476 9.421 9.476 10,109 +0.05(+0.50%)
Mar 08, 2013 9.358 9.452 9.358 9.429 890 +0.01(+0.08%)
Mar 07, 2013 9.413 9.421 9.413 9.421 307 -0.09(-0.99%)
Mar 06, 2013 9.468 9.515 9.468 9.515 3,767 +0.08(+0.83%)
Mar 05, 2013 9.437 9.476 9.437 9.437 1,971 +0.00(+0.00%)
Mar 04, 2013 9.303 9.437 9.303 9.437 762 +0.00(+0.00%)
Mar 01, 2013 9.437 9.437 9.437 9.437 1,271 +0.00(+0.00%)
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%)
Dec 04, 2012 9.963 9.963 9.830 9.838 572 -0.02(-0.24%)
Nov 30, 2012 9.846 9.908 9.846 9.862 1,286 -0.03(-0.31%)
Nov 28, 2012 9.893 9.893 9.893 9.893 1,540 -0.09(-0.94%)
Nov 26, 2012 10.02 9.986 9.986 9.986 2,567 -0.02(-0.23%)
Nov 23, 2012 10.00 10.03 10.00 10.01 1,283 -0.04(-0.39%)
Nov 20, 2012 10.05 10.05 10.05 10.05 0 +0.04(+0.39%)
Nov 19, 2012 10.03 10.07 10.01 10.01 3,209 -0.05(-0.54%)
Nov 16, 2012 10.01 10.10 9.815 10.06 16,714 +0.05(+0.47%)
Nov 15, 2012 10.02 10.02 10.02 10.02 385 -0.07(-0.66%)
Nov 14, 2012 10.03 10.13 10.03 10.08 8,777 +0.11(+1.13%)
Nov 13, 2012 9.978 9.978 9.971 9.971 1,540 -0.05(-0.54%)
Nov 12, 2012 10.06 10.06 10.03 10.03 898 +0.01(+0.06%)
Nov 07, 2012 10.02 10.02 10.02 10.02 0 -0.03(-0.29%)
Nov 06, 2012 10.05 10.09 10.05 10.05 3,466 -0.04(-0.39%)
Nov 01, 2012 10.09 10.09 10.09 10.09 0 +0.00(+0.00%)
Oct 31, 2012 10.09 10.09 10.09 10.09 513 +0.08(+0.78%)
Oct 26, 2012 10.02 10.01 10.01 10.01 4,493 -0.12(-1.15%)
Oct 25, 2012 10.13 10.13 10.13 10.13 128 +0.00(+0.00%)
Oct 24, 2012 10.00 10.13 10.00 10.13 11,939 +0.06(+0.62%)
Oct 23, 2012 10.02 10.06 10.01 10.06 1,540 +0.00(+0.00%)
Oct 19, 2012 10.05 10.06 10.05 10.06 1,938 +0.00(+0.04%)
Oct 18, 2012 10.06 10.06 10.06 10.06 1,027 +0.01(+0.12%)
Oct 16, 2012 10.03 10.05 10.05 10.05 3,466 +0.01(+0.08%)
Oct 15, 2012 10.02 10.05 10.02 10.04 1,668 +0.05(+0.47%)
Oct 12, 2012 9.994 9.994 9.994 9.994 641 +0.02(+0.24%)
Oct 11, 2012 9.986 10.01 9.830 9.971 3,445 -0.05(-0.54%)
Oct 10, 2012 10.03 10.03 10.03 10.03 128 -0.06(-0.62%)
Oct 09, 2012 10.09 10.09 10.05 10.09 4,108 +0.00(+0.00%)
Oct 08, 2012 10.09 10.09 10.09 10.09 385 +0.04(+0.39%)
Oct 05, 2012 10.05 10.05 10.05 10.05 362 +0.02(+0.15%)
Oct 04, 2012 10.03 10.03 10.03 10.03 231 -0.12(-1.23%)
Oct 02, 2012 9.978 10.16 10.16 10.16 7,574 +0.23(+2.27%)
Oct 01, 2012 9.932 9.932 9.932 9.932 223 +0.03(+0.31%)
Sep 28, 2012 9.901 9.901 9.901 9.901 128 -0.18(-1.78%)
Sep 26, 2012 10.08 10.08 10.08 10.08 385 +0.04(+0.39%)
Sep 25, 2012 10.06 10.13 10.04 10.04 10,912 -0.06(-0.62%)
Sep 24, 2012 9.916 10.13 9.893 10.10 2,439 +0.01(+0.08%)
Sep 21, 2012 9.893 10.10 9.893 10.10 1,283 +0.20(+2.05%)
Sep 19, 2012 9.893 9.893 9.893 9.893 1,283 -0.01(-0.08%)
Sep 18, 2012 9.893 9.901 9.893 9.901 513 -0.23(-2.23%)
Sep 17, 2012 10.13 10.13 10.13 10.13 1,743 +0.08(+0.78%)
Sep 14, 2012 10.13 10.13 10.05 10.05 1,134 +0.00(+0.00%)
Sep 13, 2012 9.978 10.05 9.971 10.05 10,551 +0.04(+0.39%)
Sep 12, 2012 10.02 10.02 10.01 10.01 385 +0.13(+1.34%)
Sep 11, 2012 9.877 9.877 9.877 9.877 966 +0.07(+0.71%)
Sep 10, 2012 9.507 9.808 9.507 9.808 1,425 +0.32(+3.42%)
Sep 07, 2012 10.03 10.03 9.468 9.484 1,739 -0.56(-5.53%)
Sep 06, 2012 10.10 10.10 10.04 10.04 259 +0.01(+0.08%)
Sep 05, 2012 10.05 10.05 10.03 10.03 583 -0.15(-1.51%)
Aug 31, 2012 10.19 10.19 10.19 10.19 777 -0.08(-0.83%)
Aug 30, 2012 10.05 10.27 10.05 10.27 2,629 +0.13(+1.29%)
Aug 27, 2012 10.15 10.14 10.14 10.14 647 +0.19(+1.86%)
Aug 24, 2012 9.954 9.954 9.939 9.954 4,276 +0.04(+0.39%)
Aug 23, 2012 9.916 9.916 9.916 9.916 312 +0.02(+0.23%)
Aug 20, 2012 9.893 9.893 9.893 9.893 129 -0.02(-0.23%)
Aug 17, 2012 9.916 9.916 9.916 9.916 777 +0.04(+0.39%)
Aug 16, 2012 9.888 9.888 9.877 9.877 930 +0.00(+0.00%)
Aug 15, 2012 10.09 10.09 9.877 9.877 1,189 -0.20(-2.03%)
Aug 11, 2012 10.08 10.08 10.08 0 +0.00(+0.00%)
Aug 10, 2012 10.08 10.08 10.08 10.08 907 +0.05(+0.50%)
Aug 09, 2012 10.12 10.12 10.03 10.03 647 -0.02(-0.23%)
Aug 03, 2012 10.07 10.05 10.05 10.05 9,848 -0.02(-0.15%)
Aug 02, 2012 10.07 10.07 10.07 10.07 524 -0.07(-0.68%)
Aug 01, 2012 10.14 10.14 10.14 10.14 388 +0.08(+0.75%)
Jul 31, 2012 10.07 10.14 10.06 10.06 1,425 +0.03(+0.32%)
Jul 30, 2012 10.07 10.07 10.03 10.03 647 +0.00(+0.00%)
Jul 27, 2012 10.12 10.12 10.03 10.03 1,080 -0.11(-1.07%)
Jul 26, 2012 10.14 10.14 10.14 10.14 152 +0.11(+1.08%)
Jul 25, 2012 10.03 10.03 10.03 10.03 388 -0.02(-0.15%)
Jul 24, 2012 9.916 10.05 9.916 10.05 2,203 -0.04(-0.42%)
Jul 20, 2012 10.09 10.09 10.09 10.09 1,036 -0.02(-0.19%)
Jul 19, 2012 10.11 10.11 10.11 10.11 518 +0.00(+0.00%)
Jul 18, 2012 10.03 10.11 10.03 10.11 5,313 +0.04(+0.38%)
Jul 17, 2012 10.02 10.07 10.02 10.07 732 -0.04(-0.38%)
Jul 16, 2012 10.11 10.11 10.11 10.11 388 -0.14(-1.36%)
Jul 13, 2012 10.02 10.26 10.02 10.25 2,204 +0.22(+2.15%)
Jul 12, 2012 10.03 10.03 10.03 10.03 390 +0.00(+0.00%)
Jul 11, 2012 10.04 10.04 10.03 10.03 453 -0.05(-0.54%)
Jul 10, 2012 10.00 10.09 10.00 10.09 777 -0.02(-0.15%)
Jul 09, 2012 9.985 10.10 9.985 10.10 1,425 +0.07(+0.69%)
Jul 06, 2012 10.03 10.05 10.03 10.03 1,362 +0.08(+0.78%)
Jul 05, 2012 9.977 9.977 9.954 9.954 647 -0.42(-4.09%)
Jul 03, 2012 10.17 10.38 10.17 10.38 1,382 +0.15(+1.51%)
Jul 02, 2012 10.19 10.22 10.17 10.22 6,206 -0.03(-0.28%)
Jun 29, 2012 10.25 10.25 10.25 10.25 129 +0.30(+3.00%)
Jun 28, 2012 9.962 9.962 9.954 9.954 3,754 -0.09(-0.92%)
Jun 27, 2012 10.03 10.05 10.02 10.05 1,942 +0.12(+1.24%)
Jun 26, 2012 9.900 9.924 9.900 9.923 388 -0.03(-0.31%)
Jun 25, 2012 9.939 10.37 9.939 9.954 1,231 +0.00(+0.00%)
Jun 21, 2012 9.954 9.954 9.954 9.954 3,110 +0.00(+0.00%)
Jun 20, 2012 9.954 9.954 9.954 9.954 388 +0.04(+0.39%)
Jun 19, 2012 9.916 9.916 9.916 9.916 518 -0.12(-1.23%)
Jun 18, 2012 10.20 10.20 10.04 10.04 2,073 -0.29(-2.77%)
Jun 15, 2012 10.02 10.38 9.877 10.32 1,781 +0.46(+4.61%)
Jun 14, 2012 9.877 9.877 9.869 9.869 645 +0.05(+0.47%)
Jun 12, 2012 9.823 9.823 9.823 9.823 654 -0.00(-0.00%)
Jun 11, 2012 9.586 10.04 9.586 9.823 11,249 +0.38(+4.05%)
Jun 08, 2012 9.556 9.640 9.441 9.441 1,648 -0.31(-3.21%)
Jun 07, 2012 9.724 9.754 9.708 9.754 981 -0.10(-0.98%)
Jun 06, 2012 9.930 9.930 9.823 9.851 941 -0.09(-0.88%)
Jun 05, 2012 9.823 9.938 9.754 9.938 795 +0.13(+1.33%)
Jun 04, 2012 9.861 9.861 9.808 9.808 524 +0.02(+0.16%)
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.