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, 2014 12.39 12.39 12.39 12.39 134 -0.56(-4.32%)
May 29, 2014 12.95 12.95 12.95 12.95 503 -0.01(-0.06%)
May 28, 2014 12.95 12.95 12.95 12.95 390 +0.01(+0.05%)
May 27, 2014 12.95 12.95 12.95 12.95 865 +0.56(+4.50%)
May 23, 2014 12.35 12.39 12.39 12.39 1,701 +0.08(+0.64%)
May 19, 2014 12.31 12.31 12.31 12.31 53 -0.01(-0.07%)
May 16, 2014 12.32 12.32 12.32 12.32 321 -0.02(-0.20%)
May 15, 2014 12.35 12.35 12.05 12.35 1,413 +0.41(+3.45%)
May 14, 2014 11.93 11.93 11.93 11.93 528 -0.41(-3.33%)
May 13, 2014 12.35 12.44 12.35 12.35 3,868 -0.02(-0.20%)
May 12, 2014 12.43 12.50 11.79 12.37 2,466 -0.06(-0.46%)
May 09, 2014 12.44 12.53 12.37 12.43 1,826 -0.21(-1.63%)
May 07, 2014 12.51 12.63 12.63 12.63 260 -0.12(-0.97%)
May 05, 2014 12.76 12.76 12.76 12.76 15 +0.33(+2.65%)
May 01, 2014 12.43 12.43 12.43 12.43 25 -0.30(-2.39%)
Apr 30, 2014 12.37 12.73 12.37 12.73 2,190 +0.31(+2.50%)
Apr 29, 2014 12.42 12.42 12.42 12.42 270 +0.03(+0.28%)
Apr 28, 2014 12.59 12.67 12.35 12.39 7,778 -0.34(-2.65%)
Apr 25, 2014 12.47 12.72 12.43 12.72 732 -0.02(-0.13%)
Apr 24, 2014 12.74 12.74 12.74 12.74 422 +0.05(+0.39%)
Apr 23, 2014 12.69 12.69 12.69 12.69 233 +0.14(+1.11%)
Apr 22, 2014 12.56 12.74 12.35 12.55 9,017 +0.14(+1.15%)
Apr 21, 2014 12.75 12.75 12.35 12.41 1,663 -0.18(-1.46%)
Apr 17, 2014 12.53 12.59 12.59 12.59 850 +0.14(+1.12%)
Apr 16, 2014 12.76 12.76 12.35 12.45 8,981 +1.00(+8.77%)
Apr 15, 2014 11.45 11.45 11.45 11.45 351 -1.30(-10.20%)
Apr 14, 2014 12.75 12.75 12.75 12.75 394 +0.40(+3.20%)
Apr 11, 2014 12.35 12.35 12.35 12.35 121 -0.30(-2.34%)
Apr 08, 2014 12.35 12.65 12.65 12.65 61 +0.15(+1.18%)
Apr 07, 2014 12.73 12.73 12.43 12.50 2,177 -0.23(-1.81%)
Apr 03, 2014 12.73 12.73 12.73 12.73 729 +0.08(+0.65%)
Apr 02, 2014 12.30 12.76 12.30 12.65 2,224 +0.14(+1.12%)
Apr 01, 2014 12.51 12.51 12.51 12.51 753 +0.39(+3.19%)
Mar 31, 2014 12.40 12.55 12.12 12.12 4,810 -0.30(-2.39%)
Mar 28, 2014 12.70 12.70 12.10 12.42 7,522 -0.33(-2.58%)
Mar 27, 2014 12.75 12.75 12.75 12.75 318 -0.01(-0.06%)
Mar 24, 2014 12.76 12.76 12.76 12.76 98 +0.33(+2.65%)
Mar 21, 2014 12.35 12.45 12.34 12.43 5,892 -0.33(-2.58%)
Mar 20, 2014 12.80 12.80 12.76 12.76 1,150 -0.21(-1.59%)
Mar 18, 2014 12.96 12.96 12.96 12.96 309 +0.00(+0.00%)
Mar 17, 2014 12.96 12.96 12.80 12.96 7,031 +0.12(+0.96%)
Mar 14, 2014 12.84 12.84 12.84 12.84 150 +0.29(+2.29%)
Mar 13, 2014 12.55 12.55 12.55 12.55 1,448 -0.16(-1.29%)
Mar 11, 2014 12.76 12.72 12.72 12.72 979 +0.41(+3.37%)
Mar 07, 2014 12.85 12.30 12.30 12.30 31 +0.05(+0.42%)
Mar 06, 2014 12.32 12.32 12.25 12.25 652 -0.38(-3.04%)
Mar 03, 2014 12.86 12.63 12.63 12.63 126 +0.38(+3.13%)
Feb 28, 2014 12.24 12.25 12.24 12.25 279 +0.00(+0.00%)
Feb 27, 2014 12.25 12.25 12.20 12.25 2,702 +0.32(+2.67%)
Feb 25, 2014 11.93 11.93 11.93 11.93 1 -0.58(-4.63%)
Feb 24, 2014 12.51 12.78 12.51 12.51 366 -0.27(-2.11%)
Feb 21, 2014 12.78 12.78 12.78 12.78 142 -0.08(-0.64%)
Feb 19, 2014 12.86 12.86 12.86 12.86 94 +0.24(+1.94%)
Feb 18, 2014 12.25 12.68 12.25 12.62 2,233 -0.21(-1.65%)
Feb 14, 2014 12.83 12.83 12.83 12.83 734 +0.06(+0.45%)
Feb 13, 2014 12.86 13.05 12.65 12.77 11,010 +0.24(+1.89%)
Feb 10, 2014 12.54 12.54 12.54 12.54 153 +0.49(+4.07%)
Feb 07, 2014 12.86 12.86 12.05 12.05 950 -0.99(-7.58%)
Feb 06, 2014 13.03 13.03 13.03 13.03 597 +0.91(+7.47%)
Feb 05, 2014 11.71 12.27 11.71 12.13 15,053 +0.38(+3.20%)
Feb 03, 2014 11.74 11.75 11.75 11.75 84 +0.16(+1.34%)
Jan 31, 2014 11.60 11.60 11.60 11.60 680 -0.16(-1.39%)
Jan 29, 2014 11.64 11.76 11.76 11.76 28 -0.06(-0.48%)
Jan 28, 2014 11.82 11.82 11.82 11.82 203 +0.30(+2.62%)
Jan 27, 2014 11.70 11.70 11.37 11.52 1,559 +0.07(+0.64%)
Jan 24, 2014 11.44 11.44 11.44 11.44 268 -0.10(-0.85%)
Jan 23, 2014 11.52 11.54 11.51 11.54 1,469 +0.19(+1.65%)
Jan 22, 2014 11.39 11.76 11.35 11.35 4,637 -0.41(-3.48%)
Jan 17, 2014 11.76 11.76 11.76 11.76 30 -0.06(-0.47%)
Jan 16, 2014 11.60 11.82 11.60 11.82 514 +0.45(+3.95%)
Jan 15, 2014 11.29 11.37 11.29 11.37 696 -0.06(-0.50%)
Jan 14, 2014 11.27 11.43 11.26 11.43 9,308 +0.20(+1.74%)
Jan 13, 2014 11.23 11.23 11.23 11.23 383 -0.38(-3.30%)
Jan 10, 2014 11.61 11.61 11.61 11.61 333 +0.46(+4.12%)
Jan 09, 2014 11.53 11.56 11.15 11.15 2,698 +0.02(+0.20%)
Jan 08, 2014 11.13 11.13 11.13 11.13 270 -0.39(-3.40%)
Jan 07, 2014 11.52 11.52 11.52 11.52 146 -0.04(-0.35%)
Jan 03, 2014 11.39 11.56 11.56 11.56 30 +0.29(+2.53%)
Jan 02, 2014 11.31 11.65 11.06 11.28 12,377 +0.09(+0.81%)
Dec 31, 2013 11.07 11.19 11.19 11.19 5,265 -0.01(-0.11%)
Dec 27, 2013 11.21 11.20 11.20 11.20 37 -0.03(-0.25%)
Dec 26, 2013 11.19 11.23 11.03 11.23 841 -0.04(-0.36%)
Dec 24, 2013 11.27 11.27 11.27 11.27 281 +0.24(+2.15%)
Dec 23, 2013 11.03 11.03 11.03 11.03 337 +0.05(+0.45%)
Dec 20, 2013 10.89 10.98 10.89 10.98 407 -0.04(-0.37%)
Dec 19, 2013 11.15 11.26 10.88 11.03 1,728 -0.20(-1.82%)
Dec 18, 2013 11.18 11.60 11.18 11.23 7,202 -0.13(-1.15%)
Dec 17, 2013 11.72 11.72 11.27 11.36 888 -0.12(-1.07%)
Dec 16, 2013 11.67 11.72 11.48 11.48 2,190 -0.23(-2.00%)
Dec 13, 2013 11.52 11.72 11.52 11.72 260 +0.28(+2.48%)
Dec 12, 2013 11.43 11.43 11.43 11.43 134 +0.22(+1.97%)
Dec 11, 2013 11.21 11.21 11.21 11.21 122 +0.00(+0.00%)
Dec 10, 2013 11.21 11.24 11.21 11.21 527 -0.25(-2.19%)
Dec 09, 2013 11.22 11.46 11.22 11.46 758 -0.13(-1.12%)
Dec 06, 2013 11.13 11.59 11.13 11.59 0 +0.28(+2.43%)
Dec 04, 2013 11.25 11.32 11.32 11.32 2,346 -0.06(-0.50%)
Dec 03, 2013 11.38 11.38 11.38 11.38 0 +0.24(+2.18%)
Nov 29, 2013 11.13 11.13 11.13 11.13 0 -0.47(-4.05%)
Nov 27, 2013 12.14 12.14 10.95 11.60 0 -0.52(-4.27%)
Nov 26, 2013 11.90 12.95 11.90 12.12 0 +0.35(+2.99%)
Nov 22, 2013 11.78 11.77 11.77 11.77 1,111 +0.09(+0.80%)
Nov 20, 2013 12.83 11.67 11.67 11.67 3,828 -2.05(-14.93%)
Nov 19, 2013 10.92 13.76 10.92 13.72 0 +2.79(+25.56%)
Nov 15, 2013 10.93 10.93 10.93 10.93 988 +0.10(+0.90%)
Nov 14, 2013 10.83 10.83 10.77 10.83 0 -0.05(-0.44%)
Nov 13, 2013 10.88 10.88 10.88 10.88 0 +0.05(+0.44%)
Nov 12, 2013 10.93 10.93 10.83 10.83 0 -0.05(-0.45%)
Nov 11, 2013 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Nov 08, 2013 11.06 11.06 10.88 10.88 0 -0.30(-2.70%)
Nov 07, 2013 11.18 11.18 11.18 11.18 0 -0.06(-0.55%)
Nov 06, 2013 11.24 11.25 10.73 11.25 0 +0.05(+0.43%)
Nov 05, 2013 10.74 11.20 10.74 11.20 0 +0.45(+4.22%)
Nov 04, 2013 10.80 10.80 10.74 10.74 0 -0.47(-4.19%)
Nov 01, 2013 11.08 11.21 11.08 11.21 0 +0.23(+2.14%)
Oct 30, 2013 10.79 10.98 10.98 10.98 1,235 +0.21(+1.95%)
Oct 29, 2013 10.73 10.77 10.73 10.77 0 -0.89(-7.64%)
Oct 28, 2013 10.77 21.56 10.73 11.66 0 +0.89(+8.27%)
Oct 25, 2013 10.66 10.77 10.66 10.77 0 +0.08(+0.76%)
Oct 24, 2013 10.44 10.69 10.39 10.69 0 +0.19(+1.85%)
Oct 23, 2013 10.48 10.50 10.43 10.49 0 +0.13(+1.25%)
Oct 22, 2013 10.36 10.36 10.36 10.36 0 -0.00(-0.00%)
Oct 21, 2013 10.55 10.65 10.30 10.36 0 -0.28(-2.66%)
Oct 18, 2013 10.61 10.65 10.53 10.65 4,199 +0.00(+0.00%)
Oct 17, 2013 10.50 10.65 10.49 10.65 0 +0.18(+1.71%)
Oct 16, 2013 10.47 10.47 10.47 10.47 0 +0.06(+0.61%)
Oct 15, 2013 10.44 10.44 10.40 10.40 0 +0.12(+1.18%)
Oct 14, 2013 10.35 10.36 10.12 10.28 18,796 -0.07(-0.70%)
Oct 11, 2013 10.20 10.48 10.20 10.36 0 -0.23(-2.22%)
Oct 09, 2013 10.32 10.59 10.59 10.59 370 +0.18(+1.71%)
Oct 08, 2013 10.36 10.41 10.24 10.41 0 +0.16(+1.58%)
Oct 07, 2013 10.36 10.44 10.25 10.25 0 +0.08(+0.80%)
Oct 04, 2013 10.36 10.39 10.17 10.17 0 -0.15(-1.49%)
Oct 03, 2013 10.38 10.38 10.32 10.32 0 -0.16(-1.54%)
Oct 02, 2013 10.61 10.64 10.44 10.48 0 -0.04(-0.38%)
Oct 01, 2013 10.53 10.65 10.33 10.53 0 +0.11(+1.09%)
Sep 26, 2013 10.64 10.41 10.41 10.41 617 -0.14(-1.31%)
Sep 25, 2013 10.55 10.55 10.55 10.55 0 -0.03(-0.31%)
Sep 24, 2013 10.58 10.58 10.58 10.58 0 +0.02(+0.16%)
Sep 23, 2013 10.56 10.56 10.56 10.56 0 -0.00(-0.01%)
Sep 20, 2013 10.32 10.57 10.32 10.57 0 +0.24(+2.35%)
Sep 19, 2013 10.31 10.36 10.31 10.32 0 +0.00(+0.00%)
Sep 18, 2013 10.50 10.50 10.32 10.32 0 -0.19(-1.85%)
Sep 12, 2013 10.52 10.52 10.52 10.52 370 -0.19(-1.74%)
Sep 11, 2013 10.53 10.70 10.45 10.70 0 +0.22(+2.08%)
Sep 10, 2013 12.55 12.55 10.48 10.48 0 -0.14(-1.36%)
Sep 09, 2013 10.63 10.63 10.63 10.63 0 +0.30(+2.87%)
Sep 05, 2013 10.55 10.33 10.33 10.33 623 +0.00(+0.00%)
Sep 04, 2013 10.46 10.46 10.33 10.33 0 -0.06(-0.54%)
Sep 03, 2013 10.16 10.39 10.16 10.39 0 +0.26(+2.62%)
Aug 29, 2013 10.12 10.12 10.12 10.12 249 +0.10(+0.96%)
Aug 27, 2013 10.35 10.03 10.03 10.03 2,368 -0.35(-3.40%)
Aug 26, 2013 10.03 10.38 10.03 10.38 0 +0.00(+0.00%)
Aug 23, 2013 10.07 10.38 10.07 10.38 0 +0.15(+1.49%)
Aug 22, 2013 10.18 10.23 10.18 10.23 0 +0.16(+1.59%)
Aug 21, 2013 9.987 10.23 9.923 10.07 0 +0.06(+0.56%)
Aug 20, 2013 10.05 10.12 9.899 10.01 0 -0.02(-0.16%)
Aug 19, 2013 9.955 10.33 9.931 10.03 0 -0.01(-0.08%)
Aug 15, 2013 9.947 10.04 10.04 10.04 9,972 +0.01(+0.08%)
Aug 14, 2013 10.03 10.03 10.03 10.03 0 -0.05(-0.48%)
Aug 13, 2013 10.11 10.11 10.08 10.08 4,986 -0.07(-0.71%)
Aug 12, 2013 10.39 10.39 10.15 10.15 3,107 -0.02(-0.24%)
Aug 09, 2013 10.43 10.43 10.17 10.17 3,054 -0.22(-2.09%)
Aug 08, 2013 10.30 10.42 10.11 10.39 4,096 +0.14(+1.33%)
Aug 07, 2013 10.15 10.25 10.14 10.25 3,367 +0.11(+1.11%)
Aug 06, 2013 10.12 10.30 10.11 10.14 2,432 +0.03(+0.32%)
Aug 05, 2013 10.15 10.31 10.11 10.11 1,444 -0.03(-0.32%)
Aug 02, 2013 10.20 10.20 10.11 10.14 8,102 -0.05(-0.47%)
Aug 01, 2013 10.11 10.28 10.11 10.19 15,452 +0.08(+0.79%)
Jul 31, 2013 9.995 10.12 9.995 10.11 0 +0.19(+1.94%)
Jul 30, 2013 10.05 10.31 9.915 9.915 0 -0.11(-1.12%)
Jul 29, 2013 10.06 10.06 9.867 10.03 0 +0.00(+0.00%)
Jul 26, 2013 10.02 10.03 10.02 10.03 0 +0.05(+0.48%)
Jul 25, 2013 10.05 10.05 9.979 9.979 0 +0.12(+1.22%)
Jul 24, 2013 10.09 10.09 9.859 9.859 0 -0.33(-3.23%)
Jul 23, 2013 10.20 10.20 10.18 10.19 0 -0.04(-0.39%)
Jul 22, 2013 10.37 10.44 10.16 10.23 0 -0.12(-1.16%)
Jul 19, 2013 10.36 10.37 10.13 10.35 0 -0.03(-0.31%)
Jul 18, 2013 10.38 10.38 10.33 10.38 0 -0.03(-0.31%)
Jul 16, 2013 10.41 10.41 10.41 10.41 0 +0.30(+2.93%)
Jul 15, 2013 10.20 10.20 10.12 10.12 0 -0.23(-2.25%)
Jul 12, 2013 10.10 10.35 10.10 10.35 0 +0.26(+2.62%)
Jul 11, 2013 10.52 10.52 10.08 10.08 0 -0.55(-5.13%)
Jul 09, 2013 10.38 10.63 10.63 10.63 2,742 +0.24(+2.32%)
Jul 08, 2013 10.08 10.39 10.08 10.39 0 +0.34(+3.35%)
Jul 05, 2013 10.27 10.31 10.00 10.05 0 +0.00(+0.00%)
Jul 03, 2013 10.16 10.28 10.05 10.05 0 -0.08(-0.79%)
Jul 02, 2013 10.02 10.15 9.851 10.13 0 +0.18(+1.77%)
Jul 01, 2013 9.803 9.955 9.803 9.955 0 +0.22(+2.31%)
Jun 28, 2013 9.867 9.907 9.730 9.730 685 +0.01(+0.08%)
Jun 27, 2013 9.787 9.787 9.722 9.722 0 -0.14(-1.38%)
Jun 26, 2013 9.859 9.859 9.859 9.859 0 +0.10(+0.99%)
Jun 25, 2013 9.827 9.827 9.763 9.763 0 -0.14(-1.46%)
Jun 24, 2013 9.811 9.907 9.811 9.907 0 +0.00(+0.00%)
Jun 21, 2013 9.907 9.907 9.907 9.907 747 -0.00(-0.00%)
Jun 20, 2013 9.843 9.907 9.843 9.907 0 +0.00(+0.00%)
Jun 19, 2013 9.747 9.907 9.747 9.907 0 +0.08(+0.82%)
Jun 18, 2013 9.755 9.827 9.755 9.827 0 -0.06(-0.65%)
Jun 17, 2013 9.907 9.907 9.891 9.891 0 +0.02(+0.24%)
Jun 14, 2013 9.859 9.867 9.843 9.867 0 +0.00(+0.00%)
Jun 13, 2013 9.674 9.867 9.674 9.867 1,907 +0.20(+2.07%)
Jun 12, 2013 9.682 9.867 9.666 9.666 3,778 +0.10(+1.09%)
Jun 11, 2013 9.728 9.729 9.562 9.562 0 -0.16(-1.63%)
Jun 10, 2013 9.610 9.721 9.610 9.721 0 +0.04(+0.44%)
Jun 07, 2013 9.689 9.689 9.678 9.678 0 -0.01(-0.11%)
Jun 06, 2013 9.689 9.689 9.689 9.689 0 +0.04(+0.41%)
Jun 05, 2013 9.610 9.649 9.610 9.649 0 +0.02(+0.16%)
Jun 04, 2013 9.586 9.633 9.471 9.633 0 -0.09(-0.94%)
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.