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, 2006 25.07 25.07 25.07 25.07 100 +0.01(+0.04%)
May 30, 2006 25.36 25.36 24.75 25.06 1,861 +0.06(+0.24%)
May 26, 2006 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
May 25, 2006 25.00 25.00 25.00 25.00 2,392 -0.25(-0.99%)
May 24, 2006 25.00 25.25 25.00 25.25 3,000 +0.00(+0.00%)
May 23, 2006 25.25 25.25 25.25 25.25 500 +0.00(+0.00%)
May 22, 2006 25.24 25.25 25.24 25.25 712 +0.01(+0.03%)
May 19, 2006 25.24 25.24 25.24 25.24 0 +0.00(+0.00%)
May 18, 2006 25.24 25.24 25.24 25.24 0 +0.00(+0.00%)
May 17, 2006 25.24 25.24 25.24 25.24 0 +0.00(+0.00%)
May 16, 2006 25.24 25.24 25.24 25.24 200 +0.04(+0.17%)
May 15, 2006 25.20 25.20 25.20 25.20 1,182 +0.20(+0.80%)
May 12, 2006 25.01 25.01 25.00 25.00 300 -0.60(-2.34%)
May 11, 2006 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
May 10, 2006 25.60 25.60 25.60 25.60 300 +0.00(+0.00%)
May 09, 2006 25.00 25.60 25.00 25.60 1,514 +0.60(+2.40%)
May 08, 2006 25.05 25.05 25.00 25.00 1,802 -0.45(-1.77%)
May 05, 2006 25.45 25.45 25.45 25.45 100 +0.30(+1.19%)
May 04, 2006 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
May 03, 2006 25.05 25.15 25.05 25.15 2,000 -0.35(-1.37%)
May 02, 2006 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
May 01, 2006 25.20 25.50 25.10 25.50 3,778 +0.50(+2.00%)
Apr 28, 2006 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Apr 27, 2006 25.00 25.00 25.00 25.00 500 +0.00(+0.00%)
Apr 26, 2006 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Apr 25, 2006 25.00 25.00 25.00 25.00 100 -0.10(-0.40%)
Apr 24, 2006 25.00 25.10 25.00 25.10 10,235 +0.10(+0.40%)
Apr 21, 2006 25.00 25.00 25.00 25.00 1,150 +0.00(+0.00%)
Apr 20, 2006 25.00 25.00 25.00 25.00 2,840 +0.15(+0.60%)
Apr 19, 2006 24.85 24.85 24.85 24.85 0 +0.00(+0.00%)
Apr 18, 2006 24.85 24.85 24.85 24.85 0 +0.00(+0.00%)
Apr 17, 2006 24.85 24.85 24.85 24.85 0 +0.00(+0.00%)
Apr 13, 2006 24.85 24.85 24.85 24.85 0 +0.00(+0.00%)
Apr 12, 2006 24.85 24.85 24.85 24.85 0 +0.00(+0.00%)
Apr 11, 2006 24.85 24.85 24.85 24.85 0 +0.00(+0.00%)
Apr 10, 2006 24.75 25.00 24.75 24.85 770 -0.15(-0.60%)
Apr 07, 2006 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Apr 06, 2006 24.79 25.00 24.79 25.00 4,051 +0.45(+1.83%)
Apr 05, 2006 24.55 24.55 24.55 24.55 308 -0.24(-0.97%)
Apr 04, 2006 24.79 24.79 24.79 24.79 273 +0.24(+0.98%)
Apr 03, 2006 24.85 24.85 24.55 24.55 4,300 -0.05(-0.20%)
Mar 31, 2006 24.60 24.60 24.60 24.60 400 +0.05(+0.20%)
Mar 30, 2006 24.55 24.55 24.55 24.55 0 +0.00(+0.00%)
Mar 29, 2006 24.85 24.85 24.55 24.55 662 -0.04(-0.15%)
Mar 28, 2006 24.55 24.59 24.55 24.59 500 -0.25(-1.02%)
Mar 27, 2006 24.84 24.84 24.84 24.84 404 +0.28(+1.14%)
Mar 24, 2006 24.56 24.56 24.56 24.56 0 +0.00(+0.00%)
Mar 23, 2006 24.56 24.56 24.56 24.56 500 +0.01(+0.04%)
Mar 21, 2006 24.55 24.55 24.55 24.55 300 -0.69(-2.73%)
Mar 20, 2006 25.24 25.24 25.24 25.24 0 +0.00(+0.00%)
Mar 17, 2006 25.24 25.24 25.24 25.24 0 +0.00(+0.00%)
Mar 16, 2006 25.24 25.24 25.24 25.24 0 +0.00(+0.00%)
Mar 15, 2006 25.24 25.24 25.24 25.24 2,100 +0.59(+2.39%)
Mar 14, 2006 25.00 25.00 24.65 24.65 3,670 +0.10(+0.41%)
Mar 13, 2006 24.55 24.55 24.55 24.55 0 +0.00(+0.00%)
Mar 10, 2006 24.55 24.55 24.55 24.55 0 +0.00(+0.00%)
Mar 09, 2006 24.55 24.55 24.55 24.55 401 -0.09(-0.37%)
Mar 08, 2006 24.64 24.64 24.64 24.64 0 +0.00(+0.00%)
Mar 07, 2006 24.64 24.64 24.64 24.64 100 -0.36(-1.44%)
Mar 06, 2006 25.00 25.00 25.00 25.00 100 +0.20(+0.81%)
Mar 03, 2006 25.00 25.00 24.64 24.80 1,915 -0.20(-0.80%)
Mar 02, 2006 25.00 25.00 25.00 25.00 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.