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, 2011 8.997 8.997 8.997 8.997 134 -0.01(-0.08%)
Jul 28, 2011 8.982 9.153 8.982 9.004 809 +0.09(+1.00%)
Jul 27, 2011 8.989 9.041 8.915 8.915 1,430 -0.08(-0.91%)
Jul 26, 2011 9.004 9.004 8.915 8.997 2,158 +0.05(+0.58%)
Jul 25, 2011 8.975 9.064 8.915 8.945 8,437 -0.07(-0.82%)
Jul 22, 2011 8.982 9.071 8.935 9.019 2,928 +0.07(+0.74%)
Jul 21, 2011 8.960 9.004 8.930 8.952 5,018 +0.00(+0.00%)
Jul 20, 2011 9.049 9.078 8.945 8.952 1,733 +0.01(+0.17%)
Jul 19, 2011 9.064 9.071 8.938 8.938 1,619 -0.07(-0.74%)
Jul 18, 2011 9.027 9.037 8.930 9.004 2,712 +0.09(+1.00%)
Jul 15, 2011 9.153 9.153 8.915 8.915 4,709 -0.04(-0.45%)
Jul 14, 2011 8.915 8.955 8.915 8.955 306 +0.01(+0.12%)
Jul 13, 2011 9.249 9.249 8.915 8.945 2,880 +0.03(+0.33%)
Jul 12, 2011 9.049 9.256 8.893 8.915 5,795 -0.63(-6.60%)
Jul 11, 2011 9.545 9.545 9.545 9.545 515 +0.28(+3.04%)
Jul 08, 2011 9.071 9.264 9.071 9.264 836 -0.22(-2.34%)
Jul 06, 2011 9.553 9.486 9.486 9.486 674 -0.14(-1.46%)
Jul 05, 2011 9.975 9.975 9.626 9.626 519 -0.01(-0.08%)
Jul 01, 2011 9.197 9.686 9.190 9.634 6,641 +0.60(+6.64%)
Jun 30, 2011 8.989 9.034 8.989 9.034 2,968 +0.02(+0.25%)
Jun 29, 2011 8.915 9.012 8.915 9.012 3,494 +0.10(+1.08%)
Jun 28, 2011 9.019 9.019 8.915 8.915 2,739 +0.00(+0.00%)
Jun 27, 2011 8.915 8.915 8.915 8.915 134 +0.00(+0.00%)
Jun 24, 2011 8.923 8.923 8.915 8.915 809 +0.00(+0.00%)
Jun 23, 2011 8.945 8.982 8.915 8.915 2,293 -0.35(-3.76%)
Jun 22, 2011 9.049 9.264 9.049 9.264 404 +0.35(+3.91%)
Jun 20, 2011 8.945 8.915 8.915 8.915 809 -0.14(-1.55%)
Jun 17, 2011 9.056 9.056 9.056 9.056 134 +0.16(+1.75%)
Jun 16, 2011 9.041 9.041 8.901 8.901 4,881 +0.01(+0.08%)
Jun 15, 2011 9.105 9.105 8.893 8.893 742 +0.01(+0.17%)
Jun 14, 2011 8.988 8.988 8.878 8.878 1,480 -0.07(-0.82%)
Jun 13, 2011 9.208 9.208 8.886 8.952 2,454 -0.22(-2.40%)
Jun 10, 2011 9.076 9.172 8.864 9.172 1,762 +0.01(+0.08%)
Jun 09, 2011 8.952 9.304 8.952 9.164 2,344 +0.07(+0.73%)
Jun 08, 2011 9.128 9.128 8.952 9.098 1,743 -0.04(-0.40%)
Jun 07, 2011 9.135 9.135 9.135 9.135 136 +0.02(+0.24%)
Jun 03, 2011 9.172 9.113 9.113 9.113 5,451 -0.50(-5.19%)
May 24, 2011 9.531 9.612 9.436 9.612 3,952 +0.21(+2.26%)
May 23, 2011 9.509 9.509 9.392 9.399 1,730 -0.12(-1.31%)
May 20, 2011 9.465 9.524 9.465 9.524 477 +0.06(+0.62%)
May 19, 2011 9.465 9.465 9.465 9.465 272 +0.15(+1.57%)
May 18, 2011 9.412 9.502 9.319 9.319 3,817 -0.18(-1.85%)
May 17, 2011 9.370 9.495 9.319 9.495 5,989 +0.10(+1.09%)
May 13, 2011 9.355 9.392 9.392 9.392 817 -0.01(-0.16%)
May 12, 2011 9.370 9.407 9.355 9.407 1,771 +0.07(+0.79%)
May 11, 2011 9.319 9.517 9.319 9.333 3,407 +0.01(+0.16%)
May 10, 2011 9.487 9.487 9.319 9.319 1,416 -0.18(-1.93%)
May 09, 2011 9.612 9.612 9.377 9.502 3,209 -0.07(-0.69%)
May 05, 2011 9.487 9.568 9.568 9.568 3,407 +0.07(+0.77%)
May 04, 2011 9.377 9.531 9.355 9.495 3,543 +0.14(+1.49%)
May 03, 2011 9.495 9.612 9.341 9.355 1,362 -0.15(-1.54%)
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.