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, 2013 9.721 9.721 9.562 9.721 7,434 +0.08(+0.78%)
May 30, 2013 9.602 9.645 9.562 9.645 0 +0.08(+0.79%)
May 29, 2013 9.570 9.570 9.570 9.570 125 -0.14(-1.39%)
May 28, 2013 9.729 9.729 9.705 9.705 377 +0.00(+0.03%)
May 24, 2013 9.594 9.702 9.594 9.702 0 -0.02(-0.19%)
May 23, 2013 9.610 9.721 9.610 9.721 0 +0.12(+1.24%)
May 21, 2013 9.379 9.602 9.602 9.602 503 -0.09(-0.90%)
May 20, 2013 9.681 9.689 9.681 9.689 0 +0.00(+0.00%)
May 17, 2013 9.689 9.689 9.689 9.689 0 -0.00(-0.00%)
May 16, 2013 9.689 9.689 9.689 9.689 201 +0.14(+1.50%)
May 15, 2013 9.546 9.546 9.546 9.546 0 -0.14(-1.48%)
May 13, 2013 9.610 9.689 9.610 9.689 0 +0.08(+0.83%)
May 10, 2013 9.610 9.610 9.610 9.610 0 -0.06(-0.62%)
May 09, 2013 9.546 9.669 9.546 9.669 0 -0.02(-0.20%)
May 06, 2013 9.570 9.689 9.689 9.689 9,695 +0.04(+0.41%)
May 03, 2013 9.649 9.689 9.649 9.649 0 -0.04(-0.41%)
Apr 29, 2013 9.689 9.689 9.689 9.689 755 +0.14(+1.50%)
Apr 26, 2013 9.546 9.546 9.546 9.546 314 -0.14(-1.47%)
Apr 25, 2013 9.689 9.689 9.689 9.689 125 +0.12(+1.24%)
Apr 24, 2013 9.649 9.689 9.570 9.570 0 -0.11(-1.15%)
Apr 23, 2013 9.681 9.681 9.681 9.681 282 -0.01(-0.08%)
Apr 22, 2013 9.578 9.689 9.578 9.689 969 +0.14(+1.50%)
Apr 19, 2013 9.546 9.546 9.546 9.546 1,007 -0.14(-1.48%)
Apr 16, 2013 9.570 9.689 9.689 9.689 10,199 +0.04(+0.41%)
Apr 15, 2013 9.602 9.689 9.602 9.649 11,857 -0.04(-0.41%)
Apr 12, 2013 9.641 9.689 9.641 9.689 1,609 +0.14(+1.50%)
Apr 11, 2013 9.546 9.546 9.546 9.546 251 +0.02(+0.17%)
Apr 10, 2013 9.641 9.641 9.530 9.530 1,182 -0.12(-1.23%)
Apr 08, 2013 9.506 9.649 9.649 9.649 1,385 +0.11(+1.17%)
Apr 05, 2013 9.530 9.538 9.530 9.538 629 +0.01(+0.08%)
Apr 04, 2013 9.633 9.633 9.530 9.530 503 -0.08(-0.83%)
Apr 03, 2013 9.602 9.610 9.602 9.610 503 +0.01(+0.08%)
Apr 02, 2013 9.514 9.603 9.514 9.602 4,205 +0.07(+0.75%)
Apr 01, 2013 9.562 9.562 9.530 9.530 1,123 -0.00(-0.00%)
Mar 28, 2013 9.530 9.538 9.491 9.530 3,062 +0.00(+0.05%)
Mar 27, 2013 9.530 9.530 9.525 9.525 5,481 -0.00(-0.05%)
Mar 26, 2013 9.546 9.606 9.530 9.530 1,226 +0.00(+0.00%)
Mar 25, 2013 9.522 9.602 9.522 9.530 7,066 -0.03(-0.33%)
Mar 22, 2013 9.498 9.602 9.498 9.562 4,575 +0.10(+1.09%)
Mar 21, 2013 9.610 9.610 9.459 9.459 440 -0.15(-1.57%)
Mar 20, 2013 9.498 9.610 9.498 9.610 1,581 +0.06(+0.67%)
Mar 19, 2013 9.665 9.689 9.530 9.546 4,925 -0.12(-1.23%)
Mar 18, 2013 9.721 9.721 9.665 9.665 479 -0.01(-0.08%)
Mar 15, 2013 9.848 9.848 9.673 9.673 1,032 -0.14(-1.38%)
Mar 14, 2013 9.665 9.808 9.665 9.808 1,712 +0.24(+2.49%)
Mar 13, 2013 9.681 9.681 9.570 9.570 899 -0.02(-0.25%)
Mar 12, 2013 9.444 9.625 9.437 9.594 23,987 +0.12(+1.24%)
Mar 11, 2013 9.421 9.476 9.421 9.476 10,109 +0.05(+0.50%)
Mar 08, 2013 9.358 9.452 9.358 9.429 890 +0.01(+0.08%)
Mar 07, 2013 9.413 9.421 9.413 9.421 307 -0.09(-0.99%)
Mar 06, 2013 9.468 9.515 9.468 9.515 3,767 +0.08(+0.83%)
Mar 05, 2013 9.437 9.476 9.437 9.437 1,971 +0.00(+0.00%)
Mar 04, 2013 9.303 9.437 9.303 9.437 762 +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.