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, 2005 25.32 25.50 25.25 25.49 2,004 +0.19(+0.75%)
May 27, 2005 25.30 25.30 25.30 25.30 100 +0.30(+1.20%)
May 26, 2005 25.00 25.00 24.85 25.00 883 +0.18(+0.73%)
May 25, 2005 24.82 24.82 24.82 24.82 0 +0.00(+0.00%)
May 24, 2005 25.00 25.00 24.82 24.82 4,600 -0.18(-0.72%)
May 23, 2005 25.00 25.01 25.00 25.00 1,500 -0.13(-0.52%)
May 20, 2005 25.00 25.13 24.98 25.13 3,180 +0.13(+0.52%)
May 19, 2005 25.00 25.00 25.00 25.00 2,100 -0.20(-0.79%)
May 18, 2005 25.05 25.27 25.05 25.20 600 +0.15(+0.60%)
May 17, 2005 25.25 25.25 24.80 25.05 3,400 -0.13(-0.52%)
May 16, 2005 25.18 25.18 25.18 25.18 200 -0.09(-0.36%)
May 13, 2005 24.65 25.27 24.65 25.27 3,600 +0.07(+0.28%)
May 12, 2005 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
May 11, 2005 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
May 10, 2005 25.38 25.38 25.20 25.20 1,800 -0.05(-0.20%)
May 09, 2005 25.25 25.25 25.25 25.25 2,015 +0.00(+0.00%)
May 06, 2005 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
May 05, 2005 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
May 04, 2005 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
May 03, 2005 25.25 25.25 25.25 25.25 200 -0.05(-0.20%)
May 02, 2005 25.30 25.30 25.30 25.30 100 -0.19(-0.74%)
Apr 29, 2005 25.20 25.49 25.20 25.49 531 +0.38(+1.51%)
Apr 28, 2005 25.11 25.11 25.11 25.11 2,500 -0.38(-1.49%)
Apr 27, 2005 25.49 25.49 25.49 25.49 0 +0.00(+0.00%)
Apr 26, 2005 25.49 25.49 25.49 25.49 100 +0.09(+0.35%)
Apr 25, 2005 25.40 25.40 25.40 25.40 200 -0.02(-0.06%)
Apr 22, 2005 25.41 25.42 25.41 25.42 200 +0.10(+0.38%)
Apr 21, 2005 25.32 25.32 25.32 25.32 100 +0.20(+0.80%)
Apr 20, 2005 25.12 25.12 25.12 25.12 0 +0.00(+0.00%)
Apr 19, 2005 25.12 25.12 25.12 25.12 2,300 -0.08(-0.32%)
Apr 18, 2005 25.20 25.21 25.20 25.20 755 +0.00(+0.00%)
Apr 15, 2005 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Apr 14, 2005 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Apr 13, 2005 26.00 26.10 25.20 25.20 3,958 -0.60(-2.33%)
Apr 12, 2005 25.86 25.95 25.80 25.80 1,500 -0.41(-1.57%)
Apr 11, 2005 26.21 26.21 26.21 26.21 0 +0.00(+0.00%)
Apr 08, 2005 26.21 26.21 26.21 26.21 0 +0.00(+0.00%)
Apr 07, 2005 26.21 26.21 26.21 26.21 0 +0.00(+0.00%)
Apr 06, 2005 26.21 26.21 26.21 26.21 0 +0.00(+0.00%)
Apr 05, 2005 26.21 26.21 26.21 26.21 0 +0.00(+0.00%)
Apr 04, 2005 26.30 26.35 26.21 26.21 493 -0.14(-0.53%)
Apr 01, 2005 26.70 26.70 26.35 26.35 1,754 +0.15(+0.57%)
Mar 31, 2005 26.50 26.50 26.20 26.20 600 +0.22(+0.84%)
Mar 30, 2005 25.29 25.98 25.29 25.98 800 +0.08(+0.32%)
Mar 29, 2005 26.09 26.16 25.55 25.90 3,120 +0.65(+2.58%)
Mar 28, 2005 26.00 26.00 25.25 25.25 1,250 +0.08(+0.31%)
Mar 24, 2005 25.00 25.25 25.00 25.17 1,500 +0.07(+0.28%)
Mar 23, 2005 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
Mar 22, 2005 25.10 25.10 25.10 25.10 1,100 -0.35(-1.38%)
Mar 21, 2005 25.45 25.45 25.45 25.45 600 -0.30(-1.16%)
Mar 18, 2005 25.45 25.75 25.45 25.75 894 +0.04(+0.15%)
Mar 17, 2005 25.75 25.75 25.71 25.71 435 -0.09(-0.35%)
Mar 16, 2005 25.80 25.80 25.80 25.80 0 +0.00(+0.00%)
Mar 15, 2005 25.80 25.85 25.26 25.80 17,301 +0.72(+2.87%)
Mar 14, 2005 25.08 25.08 25.08 25.08 0 +0.00(+0.00%)
Mar 11, 2005 25.80 25.80 25.08 25.08 900 -0.72(-2.79%)
Mar 10, 2005 25.59 25.80 25.59 25.80 900 +0.31(+1.22%)
Mar 09, 2005 25.60 25.60 25.49 25.49 2,300 +0.23(+0.91%)
Mar 08, 2005 25.26 25.26 25.26 25.26 100 -0.19(-0.75%)
Mar 07, 2005 25.45 25.45 25.45 25.45 100 +0.34(+1.33%)
Mar 04, 2005 25.11 25.11 25.11 25.11 100 +0.30(+1.23%)
Mar 03, 2005 25.00 25.00 24.81 24.81 800 -0.44(-1.74%)
Mar 02, 2005 25.25 25.25 25.25 25.25 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.