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 29, 2009 8.444 9.032 8.444 8.478 855 +0.27(+3.33%)
May 21, 2009 8.312 8.205 8.205 8.205 4,479 +0.07(+0.89%)
May 20, 2009 9.171 9.171 8.132 8.132 7,151 -0.55(-6.37%)
May 18, 2009 8.686 8.686 8.686 8.686 0 -0.31(-3.46%)
May 13, 2009 8.998 8.998 8.998 8.998 0 -0.28(-2.99%)
May 12, 2009 9.344 9.520 9.274 9.274 4,743 -0.07(-0.74%)
May 11, 2009 8.991 9.344 8.991 9.344 1,832 +0.35(+3.93%)
May 08, 2009 8.984 8.991 8.973 8.991 722 +0.15(+1.72%)
May 07, 2009 8.838 8.838 8.838 8.838 144 +0.06(+0.63%)
May 05, 2009 8.783 8.783 8.783 8.783 0 +0.48(+5.75%)
May 04, 2009 8.305 8.305 8.305 8.305 577 -0.03(-0.41%)
Apr 27, 2009 8.340 8.340 8.340 8.340 0 +0.03(+0.42%)
Apr 24, 2009 7.959 8.305 7.959 8.305 3,323 +0.83(+11.11%)
Apr 22, 2009 7.364 7.475 7.475 7.475 1,011 -0.84(-10.15%)
Apr 20, 2009 8.319 8.319 8.319 8.319 0 +0.57(+7.32%)
Apr 17, 2009 7.717 7.752 7.717 7.752 4,190 -0.09(-1.10%)
Apr 16, 2009 7.838 7.838 7.838 7.838 433 +0.09(+1.12%)
Apr 15, 2009 7.613 7.786 7.613 7.752 6,212 +0.14(+1.82%)
Apr 14, 2009 7.613 7.613 7.613 7.613 1,300 +0.00(+0.00%)
Apr 09, 2009 7.613 7.613 7.613 7.613 144 +0.00(+0.00%)
Apr 08, 2009 7.613 7.613 7.613 7.613 3,178 +0.00(+0.00%)
Apr 03, 2009 7.613 7.613 7.613 7.613 4,045 +0.00(+0.00%)
Apr 02, 2009 7.613 7.613 7.613 7.613 1,405 +0.00(+0.00%)
Apr 01, 2009 7.613 8.478 7.586 7.613 9,521 +0.00(+0.00%)
Mar 31, 2009 7.613 7.613 7.613 7.613 722 -0.00(-0.00%)
Mar 30, 2009 7.613 7.613 7.613 7.613 189 +0.06(+0.82%)
Mar 26, 2009 7.094 7.613 7.094 7.551 6,149 +0.09(+1.21%)
Mar 25, 2009 7.094 7.461 7.094 7.461 3,055 -0.14(-1.82%)
Mar 24, 2009 7.599 7.599 7.599 7.599 433 +0.01(+0.18%)
Mar 18, 2009 7.558 7.586 7.558 7.586 577 +0.84(+12.41%)
Mar 17, 2009 7.606 7.606 6.748 6.748 1,907 -0.87(-11.36%)
Mar 16, 2009 7.606 7.613 6.956 7.613 1,384 +0.04(+0.55%)
Mar 13, 2009 7.558 7.572 7.558 7.572 433 +0.65(+9.40%)
Mar 12, 2009 6.921 6.921 6.921 6.921 866 +0.69(+10.99%)
Mar 11, 2009 6.236 6.236 6.236 6.236 0 +0.00(+0.00%)
Mar 10, 2009 6.236 6.236 6.236 6.236 145 +0.03(+0.56%)
Mar 09, 2009 6.312 6.312 6.201 6.201 1,571 -0.37(-5.68%)
Mar 06, 2009 6.575 6.575 6.568 6.575 2,889 +0.17(+2.70%)
Mar 05, 2009 6.409 6.506 6.402 6.402 3,469 +0.10(+1.54%)
Mar 04, 2009 6.547 6.921 6.305 6.305 7,806 -0.10(-1.51%)
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.