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 15.05 15.05 15.05 15.05 111 -0.68(-4.32%)
May 29, 2014 15.73 15.73 15.73 15.73 414 -0.01(-0.06%)
May 28, 2014 15.74 15.74 15.74 15.74 321 +0.01(+0.05%)
May 27, 2014 15.73 15.73 15.73 15.73 712 +0.68(+4.50%)
May 23, 2014 15.00 15.05 15.05 15.05 1,400 +0.09(+0.64%)
May 19, 2014 14.96 14.96 14.96 14.96 44 -0.01(-0.07%)
May 16, 2014 14.97 14.97 14.97 14.97 265 -0.03(-0.20%)
May 15, 2014 15.00 15.00 14.64 15.00 1,163 +0.50(+3.45%)
May 14, 2014 14.50 14.50 14.50 14.50 435 -0.50(-3.33%)
May 13, 2014 15.00 15.12 15.00 15.00 3,184 -0.03(-0.20%)
May 12, 2014 15.10 15.19 14.33 15.03 2,030 -0.07(-0.46%)
May 09, 2014 15.11 15.22 15.03 15.10 1,503 -0.25(-1.63%)
May 07, 2014 15.20 15.35 15.35 15.35 214 -0.15(-0.97%)
May 05, 2014 15.50 15.50 15.50 15.50 13 +0.40(+2.65%)
May 01, 2014 15.10 15.10 15.10 15.10 21 -0.37(-2.39%)
Apr 30, 2014 15.03 15.47 15.03 15.47 1,803 +0.38(+2.50%)
Apr 29, 2014 15.09 15.09 15.09 15.09 223 +0.04(+0.28%)
Apr 28, 2014 15.30 15.40 15.00 15.05 6,402 -0.41(-2.65%)
Apr 25, 2014 15.16 15.46 15.10 15.46 603 -0.02(-0.13%)
Apr 24, 2014 15.48 15.48 15.48 15.48 348 +0.06(+0.39%)
Apr 23, 2014 15.42 15.42 15.42 15.42 192 +0.17(+1.11%)
Apr 22, 2014 15.26 15.48 15.01 15.25 7,422 +0.17(+1.15%)
Apr 21, 2014 15.49 15.49 15.01 15.08 1,369 -0.22(-1.46%)
Apr 17, 2014 15.23 15.30 15.30 15.30 700 +0.17(+1.12%)
Apr 16, 2014 15.50 15.50 15.00 15.13 7,392 +1.22(+8.77%)
Apr 15, 2014 13.91 13.91 13.91 13.91 289 -1.58(-10.20%)
Apr 14, 2014 15.49 15.49 15.49 15.49 325 +0.48(+3.20%)
Apr 11, 2014 15.01 15.01 15.01 15.01 100 -0.36(-2.34%)
Apr 08, 2014 15.01 15.37 15.37 15.37 51 +0.18(+1.18%)
Apr 07, 2014 15.47 15.47 15.10 15.19 1,792 -0.28(-1.81%)
Apr 03, 2014 15.47 15.47 15.47 15.47 600 +0.10(+0.65%)
Apr 02, 2014 14.94 15.50 14.94 15.37 1,831 +0.17(+1.12%)
Apr 01, 2014 15.20 15.20 15.20 15.20 620 +0.47(+3.19%)
Mar 31, 2014 15.07 15.25 14.73 14.73 3,959 -0.36(-2.39%)
Mar 28, 2014 15.43 15.43 14.70 15.09 6,191 -0.40(-2.58%)
Mar 27, 2014 15.49 15.49 15.49 15.49 262 -0.01(-0.06%)
Mar 24, 2014 15.50 15.50 15.50 15.50 81 +0.40(+2.65%)
Mar 21, 2014 15.00 15.13 15.00 15.10 4,850 -0.40(-2.58%)
Mar 20, 2014 15.55 15.55 15.50 15.50 947 -0.25(-1.59%)
Mar 18, 2014 15.75 15.75 15.75 15.75 255 +0.00(+0.00%)
Mar 17, 2014 15.75 15.75 15.55 15.75 5,787 +0.15(+0.96%)
Mar 14, 2014 15.60 15.60 15.60 15.60 124 +0.35(+2.30%)
Mar 13, 2014 15.25 15.25 15.25 15.25 1,192 -0.32(-2.06%)
Mar 11, 2014 15.63 15.57 15.57 15.57 800 +0.51(+3.37%)
Mar 07, 2014 15.74 15.06 15.06 15.06 26 +0.06(+0.42%)
Mar 06, 2014 15.09 15.09 15.00 15.00 533 -0.47(-3.04%)
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.