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 (%)
Jun 29, 2007 23.42 23.42 22.50 22.70 363 +0.10(+0.44%)
Jun 28, 2007 23.95 23.95 22.41 22.60 917 +0.15(+0.67%)
Jun 27, 2007 22.52 22.52 22.45 22.45 700 -0.20(-0.88%)
Jun 26, 2007 24.06 24.06 22.65 22.65 5,580 -1.40(-5.82%)
Jun 25, 2007 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
Jun 22, 2007 24.05 24.05 24.05 24.05 600 +0.05(+0.21%)
Jun 21, 2007 24.10 24.13 24.00 24.00 800 -0.42(-1.72%)
Jun 20, 2007 24.44 24.44 24.42 24.42 700 -0.01(-0.04%)
Jun 19, 2007 24.43 24.43 24.43 24.43 500 -0.02(-0.08%)
Jun 18, 2007 24.44 24.45 24.44 24.45 600 +0.02(+0.08%)
Jun 15, 2007 24.43 24.43 24.43 24.43 100 +0.66(+2.78%)
Jun 14, 2007 23.52 23.77 23.50 23.77 2,900 +0.02(+0.08%)
Jun 13, 2007 23.73 23.95 23.73 23.75 4,000 -0.36(-1.49%)
Jun 12, 2007 24.11 24.11 24.11 24.11 0 +0.00(+0.00%)
Jun 11, 2007 24.11 24.11 24.11 24.11 100 -0.34(-1.39%)
Jun 08, 2007 24.36 24.45 23.91 24.45 1,275 +0.07(+0.28%)
Jun 07, 2007 24.85 24.88 24.38 24.38 1,175 -0.59(-2.38%)
Jun 06, 2007 25.13 25.13 24.98 24.98 876 -0.22(-0.89%)
Jun 05, 2007 25.30 25.40 25.13 25.20 925 -0.10(-0.40%)
Jun 04, 2007 25.10 26.25 25.06 25.30 5,375 +0.35(+1.40%)
Jun 01, 2007 24.95 24.95 24.95 24.95 100 +0.28(+1.13%)
May 31, 2007 24.67 24.67 24.67 24.67 0 +0.00(+0.00%)
May 30, 2007 24.90 24.95 24.67 24.67 1,594 -0.28(-1.11%)
May 29, 2007 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
May 25, 2007 24.95 24.95 24.95 24.95 300 +0.01(+0.04%)
May 24, 2007 24.94 24.94 24.94 24.94 100 +0.34(+1.38%)
May 23, 2007 24.60 24.60 24.60 24.60 100 -0.68(-2.69%)
May 22, 2007 25.28 25.28 25.28 25.28 0 +0.00(+0.00%)
May 21, 2007 25.35 25.35 25.28 25.28 694 +0.20(+0.80%)
May 18, 2007 24.89 25.08 24.88 25.08 950 +0.48(+1.95%)
May 17, 2007 24.60 24.60 24.60 24.60 100 -0.01(-0.04%)
May 16, 2007 24.60 24.61 24.60 24.61 690 -0.04(-0.16%)
May 15, 2007 24.65 24.66 24.65 24.65 570 +0.05(+0.20%)
May 14, 2007 24.60 24.60 24.60 24.60 400 -0.48(-1.91%)
May 11, 2007 24.49 25.08 24.49 25.08 900 +0.60(+2.45%)
May 10, 2007 24.35 24.48 24.35 24.48 945 +0.08(+0.33%)
May 09, 2007 24.50 24.50 24.40 24.40 824 -0.11(-0.45%)
May 08, 2007 24.25 24.51 24.22 24.51 2,201 +0.31(+1.28%)
May 07, 2007 24.65 24.65 24.20 24.20 2,824 +0.08(+0.33%)
May 04, 2007 24.60 24.60 24.12 24.12 2,536 -0.19(-0.78%)
May 03, 2007 24.37 24.37 24.30 24.31 5,390 +0.01(+0.04%)
May 02, 2007 24.59 24.59 24.30 24.30 3,200 -0.18(-0.74%)
May 01, 2007 24.48 24.48 24.48 24.48 100 +0.03(+0.12%)
Apr 30, 2007 24.51 24.51 24.45 24.45 3,186 +0.05(+0.20%)
Apr 27, 2007 25.00 25.00 24.24 24.40 25,026 -0.63(-2.52%)
Apr 26, 2007 25.03 25.03 25.03 25.03 107 -0.03(-0.10%)
Apr 25, 2007 25.03 25.06 25.00 25.06 1,000 +0.05(+0.18%)
Apr 24, 2007 25.01 25.01 25.01 25.01 0 +0.00(+0.00%)
Apr 23, 2007 25.03 25.03 25.01 25.01 200 +0.01(+0.04%)
Apr 20, 2007 25.04 25.04 25.00 25.00 200 -0.05(-0.20%)
Apr 19, 2007 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Apr 18, 2007 25.56 25.56 25.03 25.05 1,200 -0.20(-0.79%)
Apr 17, 2007 25.25 25.25 25.25 25.25 350 -0.67(-2.58%)
Apr 16, 2007 25.92 25.92 25.92 25.92 100 +0.67(+2.65%)
Apr 13, 2007 25.00 25.25 25.00 25.25 2,002 +0.17(+0.68%)
Apr 12, 2007 25.03 26.27 25.03 25.08 3,043 +0.03(+0.12%)
Apr 11, 2007 25.49 26.17 25.05 25.05 1,937 -0.20(-0.79%)
Apr 10, 2007 25.30 25.45 25.05 25.25 7,119 -0.06(-0.24%)
Apr 09, 2007 25.31 25.31 25.31 25.31 100 -0.69(-2.65%)
Apr 05, 2007 26.00 26.00 25.33 26.00 2,880 +0.50(+1.96%)
Apr 04, 2007 25.25 26.18 25.25 25.50 1,752 +0.45(+1.80%)
Apr 03, 2007 25.15 25.15 25.05 25.05 1,000 +0.05(+0.20%)
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.