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, 2010 15.80 15.80 15.50 15.65 41,568 -0.15(-0.95%)
May 27, 2010 15.80 15.80 15.80 15.80 200 +0.00(+0.00%)
May 26, 2010 16.00 16.00 15.80 15.80 361 -0.20(-1.25%)
May 25, 2010 16.00 16.00 16.00 16.00 401 +0.00(+0.00%)
May 24, 2010 16.00 16.00 16.00 16.00 128 -0.01(-0.06%)
May 21, 2010 16.04 16.04 16.01 16.01 200 +0.01(+0.06%)
May 20, 2010 16.35 16.79 16.00 16.00 600 -2.00(-11.11%)
May 13, 2010 18.00 18.00 18.00 18.00 300 +0.25(+1.41%)
May 12, 2010 17.70 17.75 17.64 17.75 700 -0.25(-1.39%)
May 10, 2010 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
May 07, 2010 18.00 18.00 18.00 18.00 154 +0.00(+0.00%)
May 06, 2010 17.47 18.00 17.47 18.00 900 +0.25(+1.41%)
May 05, 2010 16.95 18.00 16.95 17.75 1,720 +1.76(+11.01%)
May 04, 2010 15.99 15.99 15.99 15.99 985 +0.19(+1.20%)
May 03, 2010 15.80 15.80 15.80 15.80 364 +0.05(+0.32%)
Apr 30, 2010 15.55 15.75 15.55 15.75 200 +0.14(+0.90%)
Apr 29, 2010 15.60 15.61 15.50 15.61 502 -0.19(-1.20%)
Apr 28, 2010 15.80 15.80 15.80 15.80 254 +0.06(+0.38%)
Apr 27, 2010 15.51 15.74 15.50 15.74 800 -0.26(-1.62%)
Apr 23, 2010 16.00 16.00 16.00 16.00 0 +0.00(+0.01%)
Apr 21, 2010 16.00 16.00 16.00 16.00 0 +0.14(+0.86%)
Apr 20, 2010 15.75 15.86 15.75 15.86 584 +0.18(+1.16%)
Apr 19, 2010 15.75 15.75 15.68 15.68 200 -0.07(-0.44%)
Apr 16, 2010 15.14 15.75 15.12 15.75 900 -0.13(-0.85%)
Apr 15, 2010 15.04 15.96 15.04 15.88 860 +0.13(+0.86%)
Apr 14, 2010 15.95 15.95 15.21 15.75 948 -0.24(-1.50%)
Apr 13, 2010 15.99 15.99 15.99 15.99 1,000 +0.46(+2.96%)
Apr 12, 2010 15.68 15.71 15.53 15.53 588 +0.78(+5.29%)
Apr 08, 2010 14.75 14.75 14.75 14.75 0 +0.19(+1.31%)
Apr 05, 2010 14.56 14.56 14.56 14.56 0 -0.94(-6.06%)
Apr 01, 2010 15.21 15.50 15.50 15.50 4,400 +0.64(+4.31%)
Mar 31, 2010 14.86 14.86 14.86 14.86 100 -0.04(-0.27%)
Mar 30, 2010 14.91 15.00 14.50 14.90 4,268 +0.39(+2.69%)
Mar 29, 2010 15.22 15.22 14.42 14.51 1,260 -0.11(-0.75%)
Mar 26, 2010 14.92 14.92 14.56 14.62 360 -0.08(-0.54%)
Mar 25, 2010 15.38 15.40 14.45 14.70 4,307 -0.55(-3.61%)
Mar 24, 2010 14.10 15.48 13.81 15.25 8,648 +0.45(+3.04%)
Mar 23, 2010 13.79 15.94 13.79 14.80 1,518 +0.71(+5.07%)
Mar 22, 2010 13.94 14.09 13.75 14.09 2,871 +0.35(+2.52%)
Mar 19, 2010 14.36 14.36 13.70 13.74 1,598 -0.58(-4.05%)
Mar 18, 2010 14.25 14.32 14.25 14.32 1,968 +0.51(+3.69%)
Mar 17, 2010 14.40 14.40 13.80 13.81 5,671 -0.80(-5.48%)
Mar 16, 2010 14.64 14.64 14.61 14.61 300 -0.04(-0.27%)
Mar 15, 2010 14.65 14.65 14.65 14.65 430 +0.00(+0.00%)
Mar 11, 2010 14.65 14.65 14.65 14.65 0 -0.33(-2.20%)
Mar 08, 2010 14.98 14.98 14.98 14.98 0 +1.20(+8.70%)
Mar 04, 2010 13.78 13.78 13.78 13.78 0 -0.01(-0.07%)
Mar 03, 2010 13.66 14.06 13.65 13.79 1,497 -0.36(-2.54%)
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.