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 28, 2013 9.867 9.907 9.730 9.730 685 +0.01(+0.08%)
Jun 27, 2013 9.787 9.787 9.722 9.722 0 -0.14(-1.38%)
Jun 26, 2013 9.859 9.859 9.859 9.859 0 +0.10(+0.99%)
Jun 25, 2013 9.827 9.827 9.763 9.763 0 -0.14(-1.46%)
Jun 24, 2013 9.811 9.907 9.811 9.907 0 +0.00(+0.00%)
Jun 21, 2013 9.907 9.907 9.907 9.907 747 -0.00(-0.00%)
Jun 20, 2013 9.843 9.907 9.843 9.907 0 +0.00(+0.00%)
Jun 19, 2013 9.747 9.907 9.747 9.907 0 +0.08(+0.82%)
Jun 18, 2013 9.755 9.827 9.755 9.827 0 -0.06(-0.65%)
Jun 17, 2013 9.907 9.907 9.891 9.891 0 +0.02(+0.24%)
Jun 14, 2013 9.859 9.867 9.843 9.867 0 +0.00(+0.00%)
Jun 13, 2013 9.674 9.867 9.674 9.867 1,907 +0.20(+2.07%)
Jun 12, 2013 9.682 9.867 9.666 9.666 3,778 +0.10(+1.09%)
Jun 11, 2013 9.728 9.729 9.562 9.562 0 -0.16(-1.63%)
Jun 10, 2013 9.610 9.721 9.610 9.721 0 +0.04(+0.44%)
Jun 07, 2013 9.689 9.689 9.678 9.678 0 -0.01(-0.11%)
Jun 06, 2013 9.689 9.689 9.689 9.689 0 +0.04(+0.41%)
Jun 05, 2013 9.610 9.649 9.610 9.649 0 +0.02(+0.16%)
Jun 04, 2013 9.586 9.633 9.471 9.633 0 -0.09(-0.94%)
Jun 03, 2013 9.725 9.725 9.725 9.725 125 +0.00(+0.04%)
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%)
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.