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, 2012 10.25 10.25 10.25 10.25 129 +0.30(+3.00%)
Jun 28, 2012 9.962 9.962 9.954 9.954 3,754 -0.09(-0.92%)
Jun 27, 2012 10.03 10.05 10.02 10.05 1,942 +0.12(+1.24%)
Jun 26, 2012 9.900 9.924 9.900 9.923 388 -0.03(-0.31%)
Jun 25, 2012 9.939 10.37 9.939 9.954 1,231 +0.00(+0.00%)
Jun 21, 2012 9.954 9.954 9.954 9.954 3,110 +0.00(+0.00%)
Jun 20, 2012 9.954 9.954 9.954 9.954 388 +0.04(+0.39%)
Jun 19, 2012 9.916 9.916 9.916 9.916 518 -0.12(-1.23%)
Jun 18, 2012 10.20 10.20 10.04 10.04 2,073 -0.29(-2.77%)
Jun 15, 2012 10.02 10.38 9.877 10.32 1,781 +0.46(+4.61%)
Jun 14, 2012 9.877 9.877 9.869 9.869 645 +0.05(+0.47%)
Jun 12, 2012 9.823 9.823 9.823 9.823 654 -0.00(-0.00%)
Jun 11, 2012 9.586 10.04 9.586 9.823 11,249 +0.38(+4.05%)
Jun 08, 2012 9.556 9.640 9.441 9.441 1,648 -0.31(-3.21%)
Jun 07, 2012 9.724 9.754 9.708 9.754 981 -0.10(-0.98%)
Jun 06, 2012 9.930 9.930 9.823 9.851 941 -0.09(-0.88%)
Jun 05, 2012 9.823 9.938 9.754 9.938 795 +0.13(+1.33%)
Jun 04, 2012 9.861 9.861 9.808 9.808 524 +0.02(+0.16%)
Jun 01, 2012 9.930 9.976 9.785 9.793 1,177 +0.05(+0.47%)
May 31, 2012 9.915 9.915 9.747 9.747 1,569 -0.08(-0.78%)
May 30, 2012 9.823 9.823 9.823 9.823 654 -0.11(-1.15%)
May 29, 2012 9.938 9.938 9.938 9.938 2,631 +0.08(+0.77%)
May 25, 2012 9.846 9.861 9.846 9.861 770 +0.00(+0.00%)
May 24, 2012 9.907 10.02 9.861 9.861 4,184 -0.33(-3.23%)
May 23, 2012 9.709 10.19 9.709 10.19 4,970 +0.37(+3.74%)
May 22, 2012 9.823 9.823 9.823 9.823 130 +0.01(+0.08%)
May 21, 2012 9.708 9.816 9.708 9.816 1,700 +0.15(+1.50%)
May 17, 2012 9.647 9.670 9.670 9.670 261 +0.04(+0.40%)
May 16, 2012 9.632 9.632 9.632 9.632 130 -0.39(-3.89%)
May 15, 2012 10.02 10.02 10.02 10.02 784 -0.15(-1.43%)
May 14, 2012 10.14 10.17 10.14 10.17 2,706 +0.04(+0.38%)
May 10, 2012 9.884 10.13 10.13 10.13 4,840 +0.31(+3.19%)
May 09, 2012 9.785 9.823 9.785 9.816 7,587 -0.01(-0.08%)
May 08, 2012 9.884 9.884 9.785 9.823 4,416 +0.00(+0.00%)
May 07, 2012 9.838 9.838 9.759 9.823 3,826 -0.04(-0.39%)
May 04, 2012 9.861 9.861 9.861 9.861 130 -0.05(-0.46%)
May 03, 2012 9.655 9.907 9.632 9.907 3,401 +0.17(+1.73%)
May 01, 2012 9.739 9.739 9.739 9.739 915 +0.18(+1.92%)
Apr 30, 2012 9.517 9.556 9.517 9.556 3,479 +0.02(+0.16%)
Apr 27, 2012 9.403 9.540 9.403 9.540 1,962 -0.02(-0.16%)
Apr 26, 2012 9.403 9.556 9.403 9.556 1,504 +0.27(+2.88%)
Apr 25, 2012 9.288 9.288 9.288 9.288 392 -0.22(-2.27%)
Apr 24, 2012 9.288 9.517 9.288 9.503 2,668 +0.06(+0.66%)
Apr 23, 2012 9.441 9.441 9.441 9.441 1,308 -0.16(-1.63%)
Apr 20, 2012 9.288 9.632 9.288 9.597 4,871 +0.35(+3.75%)
Apr 19, 2012 9.173 9.250 9.173 9.250 1,308 +0.08(+0.83%)
Apr 18, 2012 9.212 9.212 9.173 9.173 261 -0.01(-0.08%)
Apr 17, 2012 9.175 9.288 9.173 9.181 1,111 -0.45(-4.68%)
Apr 16, 2012 9.670 9.670 9.632 9.632 2,001 +0.54(+5.88%)
Apr 13, 2012 9.105 9.135 9.097 9.097 1,462 -0.15(-1.65%)
Apr 12, 2012 9.173 9.250 9.173 9.250 811 -0.15(-1.63%)
Apr 11, 2012 9.326 9.403 9.326 9.403 425 -0.15(-1.60%)
Apr 09, 2012 9.556 9.556 9.556 9.556 392 +0.08(+0.81%)
Apr 04, 2012 9.479 9.479 9.479 9.479 261 -0.23(-2.36%)
Apr 03, 2012 9.701 9.716 9.701 9.708 1,917 +0.02(+0.24%)
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.