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 (%)
Jul 29, 2005 18.31 18.31 18.31 18.31 0 +0.00(+0.00%)
Jul 28, 2005 18.31 18.31 18.31 18.31 0 +0.00(+0.00%)
Jul 27, 2005 18.27 18.31 18.27 18.31 15,988 -0.21(-1.12%)
Jul 26, 2005 18.35 18.51 18.34 18.51 1,733 -0.17(-0.93%)
Jul 25, 2005 18.69 18.69 18.69 18.69 0 +0.00(+0.00%)
Jul 22, 2005 18.69 18.69 18.69 18.69 0 +0.00(+0.00%)
Jul 21, 2005 18.51 18.69 18.51 18.69 999 +0.52(+2.86%)
Jul 20, 2005 18.18 18.18 18.17 18.17 445 -0.35(-1.87%)
Jul 19, 2005 18.35 18.51 18.35 18.51 577 +0.00(+0.00%)
Jul 18, 2005 18.51 18.51 18.51 18.51 866 +0.00(+0.00%)
Jul 15, 2005 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Jul 14, 2005 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Jul 13, 2005 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Jul 12, 2005 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Jul 11, 2005 18.51 18.51 18.51 18.51 288 +0.00(+0.00%)
Jul 08, 2005 18.51 18.51 18.42 18.51 722 +0.17(+0.94%)
Jul 07, 2005 18.34 18.34 18.34 18.34 144 +0.03(+0.19%)
Jul 06, 2005 18.45 18.45 18.24 18.31 15,539 -0.16(-0.87%)
Jul 05, 2005 18.67 18.67 18.47 18.47 433 +0.30(+1.65%)
Jul 01, 2005 18.34 18.34 18.03 18.17 4,912 -0.14(-0.76%)
Jun 30, 2005 18.31 18.31 18.31 18.31 0 +0.00(+0.00%)
Jun 29, 2005 18.29 18.31 18.29 18.31 433 +0.37(+2.04%)
Jun 28, 2005 17.94 17.94 17.94 17.94 0 +0.00(+0.00%)
Jun 27, 2005 17.94 17.94 17.94 17.94 0 +0.00(+0.00%)
Jun 24, 2005 17.94 17.94 17.94 17.94 577 -0.40(-2.19%)
Jun 23, 2005 18.34 18.34 18.34 18.34 144 +0.03(+0.19%)
Jun 22, 2005 18.31 18.31 18.31 18.31 288 -0.03(-0.15%)
Jun 21, 2005 18.33 18.33 18.33 18.33 0 +0.00(+0.00%)
Jun 20, 2005 18.34 18.34 18.33 18.33 433 +0.65(+3.68%)
Jun 17, 2005 17.68 17.68 17.68 17.68 1,300 -0.58(-3.18%)
Jun 16, 2005 18.27 18.27 18.27 18.27 0 +0.00(+0.00%)
Jun 15, 2005 17.99 18.27 17.99 18.27 577 +0.44(+2.49%)
Jun 14, 2005 17.82 17.82 17.82 17.82 288 +0.14(+0.78%)
Jun 13, 2005 17.68 17.68 17.68 17.68 0 +0.00(+0.00%)
Jun 10, 2005 17.69 17.69 17.68 17.68 866 -0.66(-3.58%)
Jun 09, 2005 18.34 18.34 18.34 18.34 288 +0.00(+0.00%)
Jun 08, 2005 17.77 18.34 17.77 18.34 650 +0.62(+3.48%)
Jun 07, 2005 17.73 17.73 17.73 17.73 144 -0.02(-0.12%)
Jun 06, 2005 17.75 17.75 17.75 17.75 288 +0.03(+0.16%)
Jun 03, 2005 17.76 17.76 17.58 17.72 2,063 -0.04(-0.23%)
Jun 02, 2005 17.76 17.76 17.76 17.76 866 +0.11(+0.63%)
Jun 01, 2005 17.64 17.76 17.48 17.65 5,707 +0.01(+0.04%)
May 31, 2005 17.52 17.65 17.48 17.64 2,895 +0.13(+0.75%)
May 27, 2005 17.51 17.51 17.51 17.51 144 +0.21(+1.20%)
May 26, 2005 17.30 17.30 17.20 17.30 1,275 +0.12(+0.73%)
May 25, 2005 17.18 17.18 17.18 17.18 0 +0.00(+0.00%)
May 24, 2005 17.30 17.30 17.18 17.18 6,646 -0.12(-0.72%)
May 23, 2005 17.30 17.31 17.30 17.30 2,167 -0.09(-0.52%)
May 20, 2005 17.30 17.39 17.29 17.39 4,594 +0.09(+0.52%)
May 19, 2005 17.30 17.30 17.30 17.30 3,034 -0.14(-0.79%)
May 18, 2005 17.34 17.49 17.34 17.44 866 +0.10(+0.60%)
May 17, 2005 17.48 17.48 17.16 17.34 4,912 -0.09(-0.52%)
May 16, 2005 17.43 17.43 17.43 17.43 288 -0.06(-0.36%)
May 13, 2005 17.06 17.49 17.06 17.49 5,201 +0.05(+0.28%)
May 12, 2005 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
May 11, 2005 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
May 10, 2005 17.57 17.57 17.44 17.44 2,600 -0.03(-0.20%)
May 09, 2005 17.48 17.48 17.48 17.48 2,911 +0.00(+0.00%)
May 06, 2005 17.48 17.48 17.48 17.48 0 +0.00(+0.00%)
May 05, 2005 17.48 17.48 17.48 17.48 0 +0.00(+0.00%)
May 04, 2005 17.48 17.48 17.48 17.48 0 +0.00(+0.00%)
May 03, 2005 17.48 17.48 17.48 17.48 288 -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.