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 28, 2004 21.91 21.91 21.91 21.91 0 +0.00(+0.00%)
May 27, 2004 21.91 21.91 21.91 21.91 200 -0.09(-0.41%)
May 26, 2004 22.00 22.00 22.00 22.00 500 -0.05(-0.23%)
May 25, 2004 21.90 22.19 21.75 22.05 4,800 +0.55(+2.56%)
May 24, 2004 21.65 21.71 21.50 21.50 1,200 +0.73(+3.51%)
May 21, 2004 20.97 20.97 20.77 20.77 400 -0.40(-1.89%)
May 20, 2004 21.17 21.17 21.17 21.17 0 +0.00(+0.00%)
May 19, 2004 21.18 21.20 21.17 21.17 1,000 -0.08(-0.38%)
May 18, 2004 21.25 21.25 21.25 21.25 100 -0.63(-2.88%)
May 17, 2004 21.88 21.88 21.88 21.88 100 +0.68(+3.21%)
May 14, 2004 21.19 21.20 21.19 21.20 800 -0.55(-2.53%)
May 13, 2004 21.50 21.75 21.50 21.75 1,200 +0.55(+2.59%)
May 12, 2004 21.20 21.38 21.20 21.20 400 -0.47(-2.17%)
May 11, 2004 21.57 21.72 21.57 21.67 700 +0.51(+2.41%)
May 10, 2004 22.04 22.06 20.77 21.16 4,100 -0.87(-3.95%)
May 07, 2004 22.03 22.03 22.03 22.03 0 +0.00(+0.00%)
May 06, 2004 22.03 22.03 22.03 22.03 0 +0.00(+0.00%)
May 05, 2004 22.50 22.50 22.03 22.03 1,700 -0.47(-2.09%)
May 04, 2004 22.25 22.50 22.25 22.50 1,500 +0.49(+2.23%)
May 03, 2004 22.01 22.01 22.01 22.01 0 +0.00(+0.00%)
Apr 30, 2004 22.37 22.37 22.01 22.01 16,000 -0.36(-1.61%)
Apr 29, 2004 22.52 22.52 22.32 22.37 1,200 -0.38(-1.67%)
Apr 28, 2004 22.51 22.75 22.51 22.75 21,900 +0.10(+0.44%)
Apr 27, 2004 22.66 22.66 22.65 22.65 200 +0.00(+0.00%)
Apr 26, 2004 22.65 22.66 22.65 22.65 1,000 -0.15(-0.66%)
Apr 23, 2004 22.80 22.80 22.80 22.80 3,100 -0.26(-1.13%)
Apr 22, 2004 23.06 23.06 23.06 23.06 0 +0.00(+0.00%)
Apr 21, 2004 23.06 23.06 23.06 23.06 0 +0.00(+0.00%)
Apr 20, 2004 23.06 23.06 23.06 23.06 0 +0.00(+0.00%)
Apr 19, 2004 23.06 23.06 23.06 23.06 0 +0.00(+0.00%)
Apr 16, 2004 23.06 23.06 23.06 23.06 100 -0.19(-0.82%)
Apr 15, 2004 23.05 23.25 23.00 23.25 6,800 +0.00(+0.00%)
Apr 14, 2004 23.03 23.25 23.00 23.25 6,400 +0.00(+0.00%)
Apr 13, 2004 23.25 23.25 23.25 23.25 400 +0.00(+0.00%)
Apr 12, 2004 23.03 23.25 23.03 23.25 2,500 +0.22(+0.96%)
Apr 08, 2004 23.03 23.04 23.03 23.03 800 +0.00(+0.00%)
Apr 07, 2004 23.03 23.03 23.03 23.03 100 -0.39(-1.67%)
Apr 06, 2004 23.42 23.42 23.42 23.42 100 +0.01(+0.04%)
Apr 05, 2004 23.41 23.41 23.41 23.41 900 +0.00(+0.00%)
Apr 02, 2004 23.40 23.41 23.40 23.41 700 +0.20(+0.86%)
Apr 01, 2004 23.27 23.75 23.21 23.21 400 -0.24(-1.02%)
Mar 31, 2004 23.45 23.45 23.45 23.45 300 +0.20(+0.86%)
Mar 30, 2004 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Mar 29, 2004 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Mar 26, 2004 23.17 23.25 23.17 23.25 800 -0.20(-0.85%)
Mar 25, 2004 23.45 23.45 23.45 23.45 0 +0.00(+0.00%)
Mar 24, 2004 23.45 23.45 23.45 23.45 100 -0.35(-1.47%)
Mar 23, 2004 23.00 23.80 22.50 23.80 4,300 -0.35(-1.45%)
Mar 22, 2004 23.77 24.15 23.77 24.15 2,700 +0.63(+2.68%)
Mar 19, 2004 23.52 23.52 23.52 23.52 700 -0.37(-1.55%)
Mar 18, 2004 23.89 23.89 23.89 23.89 300 +0.00(+0.00%)
Mar 17, 2004 23.76 23.89 23.76 23.89 2,000 +0.05(+0.21%)
Mar 16, 2004 23.89 23.89 23.84 23.84 1,100 +0.23(+0.97%)
Mar 15, 2004 23.89 23.92 23.61 23.61 1,200 -0.31(-1.30%)
Mar 12, 2004 23.89 23.92 23.63 23.92 1,300 +0.14(+0.59%)
Mar 11, 2004 23.93 24.00 23.78 23.78 900 -0.37(-1.53%)
Mar 10, 2004 24.17 24.17 24.10 24.15 300 +0.04(+0.17%)
Mar 09, 2004 24.00 24.11 24.00 24.11 1,200 -0.14(-0.58%)
Mar 08, 2004 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Mar 05, 2004 24.25 24.25 24.25 24.25 4,600 +0.00(+0.00%)
Mar 04, 2004 24.25 24.25 24.25 24.25 700 +0.00(+0.00%)
Mar 03, 2004 24.25 24.50 24.25 24.25 1,500 -0.15(-0.61%)
Mar 02, 2004 24.40 24.40 24.40 24.40 0 +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.