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 16.21 16.21 15.57 15.71 524 +0.07(+0.44%)
Jun 28, 2007 16.58 16.58 15.51 15.64 1,324 +0.10(+0.67%)
Jun 27, 2007 15.59 15.59 15.54 15.54 1,011 -0.14(-0.88%)
Jun 26, 2007 16.65 16.65 15.68 15.68 8,062 -0.97(-5.82%)
Jun 25, 2007 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Jun 22, 2007 16.65 16.65 16.65 16.65 866 +0.03(+0.21%)
Jun 21, 2007 16.68 16.70 16.61 16.61 1,155 -0.29(-1.72%)
Jun 20, 2007 16.92 16.92 16.90 16.90 1,011 -0.01(-0.04%)
Jun 19, 2007 16.91 16.91 16.91 16.91 722 -0.01(-0.08%)
Jun 18, 2007 16.92 16.92 16.92 16.92 866 +0.01(+0.08%)
Jun 15, 2007 16.91 16.91 16.91 16.91 144 +0.46(+2.78%)
Jun 14, 2007 16.28 16.45 16.26 16.45 4,190 +0.01(+0.08%)
Jun 13, 2007 16.42 16.58 16.42 16.44 5,779 -0.25(-1.49%)
Jun 12, 2007 16.69 16.69 16.69 16.69 0 +0.00(+0.00%)
Jun 11, 2007 16.69 16.69 16.69 16.69 144 -0.24(-1.39%)
Jun 08, 2007 16.86 16.92 16.55 16.92 1,842 +0.05(+0.28%)
Jun 07, 2007 17.20 17.22 16.88 16.88 1,697 -0.41(-2.38%)
Jun 06, 2007 17.39 17.39 17.29 17.29 1,265 -0.16(-0.89%)
Jun 05, 2007 17.51 17.58 17.39 17.44 1,336 -0.07(-0.40%)
Jun 04, 2007 17.37 18.17 17.34 17.51 7,766 +0.24(+1.40%)
Jun 01, 2007 17.27 17.27 17.27 17.27 144 +0.19(+1.13%)
May 31, 2007 17.08 17.08 17.08 17.08 0 +0.00(+0.00%)
May 30, 2007 17.23 17.27 17.08 17.08 2,303 -0.19(-1.11%)
May 29, 2007 17.27 17.27 17.27 17.27 0 +0.00(+0.00%)
May 25, 2007 17.27 17.27 17.27 17.27 433 +0.01(+0.04%)
May 24, 2007 17.26 17.26 17.26 17.26 144 +0.24(+1.38%)
May 23, 2007 17.03 17.03 17.03 17.03 144 -0.47(-2.69%)
May 22, 2007 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
May 21, 2007 17.55 17.55 17.50 17.50 1,002 +0.14(+0.80%)
May 18, 2007 17.23 17.36 17.22 17.36 1,372 +0.33(+1.95%)
May 17, 2007 17.03 17.03 17.03 17.03 144 -0.01(-0.04%)
May 16, 2007 17.03 17.03 17.03 17.03 996 -0.03(-0.16%)
May 15, 2007 17.06 17.07 17.06 17.06 823 +0.03(+0.20%)
May 14, 2007 17.03 17.03 17.03 17.03 577 -0.33(-1.91%)
May 11, 2007 16.95 17.36 16.95 17.36 1,300 +0.42(+2.45%)
May 10, 2007 16.85 16.94 16.85 16.94 1,365 +0.06(+0.33%)
May 09, 2007 16.96 16.96 16.89 16.89 1,190 -0.08(-0.45%)
May 08, 2007 16.78 16.96 16.76 16.96 3,180 +0.21(+1.28%)
May 07, 2007 17.06 17.06 16.75 16.75 4,080 +0.06(+0.33%)
May 04, 2007 17.03 17.03 16.69 16.69 3,664 -0.13(-0.78%)
May 03, 2007 16.87 16.87 16.82 16.83 7,787 +0.01(+0.04%)
May 02, 2007 17.02 17.02 16.82 16.82 4,623 -0.12(-0.74%)
May 01, 2007 16.94 16.94 16.94 16.94 144 +0.02(+0.12%)
Apr 30, 2007 16.96 16.96 16.92 16.92 4,603 +0.03(+0.20%)
Apr 27, 2007 17.30 17.30 16.78 16.89 36,158 -0.44(-2.52%)
Apr 26, 2007 17.32 17.32 17.32 17.32 154 -0.02(-0.10%)
Apr 25, 2007 17.32 17.34 17.30 17.34 1,444 +0.03(+0.18%)
Apr 24, 2007 17.31 17.31 17.31 17.31 0 +0.00(+0.00%)
Apr 23, 2007 17.32 17.32 17.31 17.31 288 +0.01(+0.04%)
Apr 20, 2007 17.33 17.33 17.30 17.30 288 -0.03(-0.20%)
Apr 19, 2007 17.34 17.34 17.34 17.34 0 +0.00(+0.00%)
Apr 18, 2007 17.69 17.69 17.32 17.34 1,733 -0.14(-0.79%)
Apr 17, 2007 17.48 17.48 17.48 17.48 505 -0.46(-2.58%)
Apr 16, 2007 17.94 17.94 17.94 17.94 144 +0.46(+2.65%)
Apr 13, 2007 17.30 17.48 17.30 17.48 2,892 +0.12(+0.68%)
Apr 12, 2007 17.32 18.18 17.32 17.36 4,396 +0.02(+0.12%)
Apr 11, 2007 17.64 18.12 17.34 17.34 2,798 -0.14(-0.79%)
Apr 10, 2007 17.51 17.61 17.34 17.48 10,285 -0.04(-0.24%)
Apr 09, 2007 17.52 17.52 17.52 17.52 144 -0.48(-2.65%)
Apr 05, 2007 17.99 18.00 17.53 18.00 4,161 +0.35(+1.96%)
Apr 04, 2007 17.48 18.12 17.48 17.65 2,531 +0.31(+1.80%)
Apr 03, 2007 17.41 17.41 17.34 17.34 1,444 +0.03(+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.