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 12.14 12.14 12.14 12.14 100 -0.01(-0.08%)
Jul 28, 2011 12.12 12.35 12.12 12.15 600 +0.12(+1.00%)
Jul 27, 2011 12.13 12.20 12.03 12.03 1,060 -0.11(-0.91%)
Jul 26, 2011 12.15 12.15 12.03 12.14 1,600 +0.07(+0.58%)
Jul 25, 2011 12.11 12.23 12.03 12.07 6,253 -0.10(-0.82%)
Jul 22, 2011 12.12 12.24 12.06 12.17 2,170 +0.09(+0.75%)
Jul 21, 2011 12.09 12.15 12.05 12.08 3,719 +0.00(+0.00%)
Jul 20, 2011 12.21 12.25 12.07 12.08 1,285 +0.02(+0.17%)
Jul 19, 2011 12.23 12.24 12.06 12.06 1,200 -0.09(-0.74%)
Jul 18, 2011 12.18 12.19 12.05 12.15 2,010 +0.12(+1.00%)
Jul 15, 2011 12.35 12.35 12.03 12.03 3,490 -0.05(-0.45%)
Jul 14, 2011 12.03 12.08 12.03 12.08 227 +0.01(+0.12%)
Jul 13, 2011 12.48 12.48 12.03 12.07 2,135 +0.04(+0.33%)
Jul 12, 2011 12.21 12.49 12.00 12.03 4,295 -0.85(-6.60%)
Jul 11, 2011 12.88 12.88 12.88 12.88 382 +0.38(+3.04%)
Jul 08, 2011 12.24 12.50 12.24 12.50 620 -0.30(-2.34%)
Jul 06, 2011 12.89 12.80 12.80 12.80 500 -0.19(-1.46%)
Jul 05, 2011 13.46 13.46 12.99 12.99 385 -0.01(-0.08%)
Jul 01, 2011 12.41 13.07 12.40 13.00 4,922 +0.81(+6.64%)
Jun 30, 2011 12.13 12.19 12.13 12.19 2,200 +0.03(+0.25%)
Jun 29, 2011 12.03 12.16 12.03 12.16 2,590 +0.13(+1.08%)
Jun 28, 2011 12.17 12.17 12.03 12.03 2,030 +0.00(+0.00%)
Jun 27, 2011 12.03 12.03 12.03 12.03 100 +0.00(+0.00%)
Jun 24, 2011 12.04 12.04 12.03 12.03 600 +0.00(+0.00%)
Jun 23, 2011 12.07 12.12 12.03 12.03 1,700 -0.47(-3.76%)
Jun 22, 2011 12.21 12.50 12.21 12.50 300 +0.47(+3.91%)
Jun 20, 2011 12.07 12.03 12.03 12.03 600 -0.19(-1.55%)
Jun 17, 2011 12.22 12.22 12.22 12.22 100 +0.21(+1.75%)
Jun 16, 2011 12.20 12.20 12.01 12.01 3,618 +0.01(+0.08%)
Jun 15, 2011 12.29 12.29 12.00 12.00 550 -0.10(-0.83%)
Jun 14, 2011 12.25 12.25 12.10 12.10 1,086 -0.10(-0.82%)
Jun 13, 2011 12.55 12.55 12.11 12.20 1,801 -0.30(-2.40%)
Jun 10, 2011 12.37 12.50 12.08 12.50 1,293 +0.01(+0.08%)
Jun 09, 2011 12.20 12.68 12.20 12.49 1,720 +0.09(+0.73%)
Jun 08, 2011 12.44 12.44 12.20 12.40 1,279 -0.05(-0.40%)
Jun 07, 2011 12.45 12.45 12.45 12.45 100 +0.03(+0.24%)
Jun 03, 2011 12.50 12.42 12.42 12.42 4,000 -0.68(-5.19%)
May 24, 2011 12.99 13.10 12.86 13.10 2,900 +0.29(+2.26%)
May 23, 2011 12.96 12.96 12.80 12.81 1,270 -0.17(-1.31%)
May 20, 2011 12.90 12.98 12.90 12.98 350 +0.08(+0.62%)
May 19, 2011 12.90 12.90 12.90 12.90 200 +0.20(+1.57%)
May 18, 2011 12.83 12.95 12.70 12.70 2,801 -0.24(-1.85%)
May 17, 2011 12.77 12.94 12.70 12.94 4,395 +0.14(+1.09%)
May 13, 2011 12.75 12.80 12.80 12.80 600 -0.02(-0.16%)
May 12, 2011 12.77 12.82 12.75 12.82 1,300 +0.10(+0.79%)
May 11, 2011 12.70 12.97 12.70 12.72 2,500 +0.02(+0.16%)
May 10, 2011 12.93 12.93 12.70 12.70 1,039 -0.25(-1.93%)
May 09, 2011 13.10 13.10 12.78 12.95 2,355 -0.09(-0.69%)
May 05, 2011 12.93 13.04 13.04 13.04 2,500 +0.10(+0.77%)
May 04, 2011 12.78 12.99 12.75 12.94 2,600 +0.19(+1.49%)
May 03, 2011 12.94 13.10 12.73 12.75 1,000 -0.20(-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.