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 (%)
Aug 29, 2003 12.60 12.60 12.60 12.60 577 +0.08(+0.61%)
Aug 28, 2003 12.53 12.53 12.53 12.53 0 +0.00(+0.00%)
Aug 27, 2003 12.46 12.63 12.46 12.53 1,300 +0.00(+0.00%)
Aug 26, 2003 12.53 12.53 12.53 12.53 0 +0.00(+0.00%)
Aug 25, 2003 12.53 12.67 12.53 12.53 3,323 +0.00(+0.00%)
Aug 22, 2003 12.56 12.56 12.53 12.53 2,167 -0.29(-2.27%)
Aug 21, 2003 12.56 12.82 12.56 12.82 3,756 +0.26(+2.04%)
Aug 20, 2003 12.54 12.56 12.54 12.56 1,589 +0.03(+0.28%)
Aug 19, 2003 12.56 12.63 12.30 12.53 13,870 -0.01(-0.11%)
Aug 18, 2003 12.36 12.54 12.26 12.54 10,836 +0.01(+0.06%)
Aug 15, 2003 12.53 12.53 12.53 12.53 0 +0.00(+0.00%)
Aug 14, 2003 12.53 12.53 12.53 12.53 144 +0.18(+1.46%)
Aug 13, 2003 12.35 12.35 12.35 12.35 866 -0.24(-1.92%)
Aug 12, 2003 12.46 12.60 12.46 12.60 577 +0.21(+1.68%)
Aug 11, 2003 12.46 12.46 12.32 12.39 2,167 -0.07(-0.56%)
Aug 08, 2003 12.39 12.46 12.39 12.46 1,155 +0.07(+0.56%)
Aug 07, 2003 12.12 12.39 12.12 12.39 1,011 -0.07(-0.56%)
Aug 06, 2003 12.32 12.46 12.32 12.46 1,444 +0.00(+0.00%)
Aug 05, 2003 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
Aug 04, 2003 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
Aug 01, 2003 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
Jul 31, 2003 12.35 12.46 12.35 12.46 2,600 +0.28(+2.27%)
Jul 30, 2003 12.18 12.18 12.18 12.18 0 +0.00(+0.00%)
Jul 29, 2003 12.46 12.46 12.18 12.18 288 +0.00(+0.01%)
Jul 28, 2003 12.18 12.18 12.18 12.18 0 +0.00(+0.00%)
Jul 25, 2003 12.18 12.18 12.18 12.18 288 -0.21(-1.68%)
Jul 24, 2003 12.18 12.39 12.18 12.39 2,456 +0.17(+1.42%)
Jul 23, 2003 12.18 12.44 12.18 12.22 8,235 -0.23(-1.84%)
Jul 22, 2003 12.44 12.44 12.44 12.44 3,034 +0.19(+1.52%)
Jul 21, 2003 12.26 12.63 12.26 12.26 3,612 -0.10(-0.78%)
Jul 18, 2003 12.35 12.35 12.35 12.35 288 +0.00(+0.00%)
Jul 17, 2003 12.35 12.35 12.35 12.35 1,444 -0.07(-0.56%)
Jul 16, 2003 12.44 12.64 12.42 12.42 2,889 +0.03(+0.28%)
Jul 15, 2003 12.18 12.44 12.18 12.39 12,714 +0.51(+4.31%)
Jul 14, 2003 12.18 12.18 11.88 11.88 1,155 -0.57(-4.56%)
Jul 11, 2003 12.19 12.44 12.19 12.44 577 -0.01(-0.11%)
Jul 10, 2003 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
Jul 09, 2003 12.46 12.46 12.46 12.46 144 +0.05(+0.39%)
Jul 08, 2003 12.41 12.41 12.41 12.41 288 +0.29(+2.40%)
Jul 07, 2003 12.12 12.12 12.12 12.12 0 +0.00(+0.00%)
Jul 03, 2003 12.31 12.31 12.12 12.12 2,745 -0.17(-1.35%)
Jul 02, 2003 12.46 12.46 12.29 12.29 866 +0.10(+0.85%)
Jul 01, 2003 12.18 12.18 12.18 12.18 2,745 +0.14(+1.15%)
Jun 30, 2003 12.04 12.04 12.04 12.04 144 +0.12(+1.04%)
Jun 27, 2003 11.90 11.92 11.90 11.92 7,079 -0.12(-1.03%)
Jun 26, 2003 12.04 12.04 11.91 12.04 2,022 +0.00(+0.00%)
Jun 25, 2003 12.04 12.04 12.04 12.04 433 -0.09(-0.74%)
Jun 24, 2003 11.94 12.13 11.87 12.13 1,733 +0.12(+1.04%)
Jun 23, 2003 12.01 12.01 12.01 12.01 577 -0.10(-0.86%)
Jun 20, 2003 12.11 12.11 12.11 12.11 1,300 +0.01(+0.06%)
Jun 19, 2003 11.96 12.11 11.96 12.11 8,958 +0.16(+1.33%)
Jun 18, 2003 12.11 12.11 11.95 11.95 9,102 +0.17(+1.47%)
Jun 17, 2003 11.77 11.77 11.77 11.77 0 +0.00(+0.00%)
Jun 16, 2003 11.77 11.77 11.77 11.77 0 +0.00(+0.00%)
Jun 13, 2003 11.77 11.77 11.77 11.77 288 -0.01(-0.06%)
Jun 12, 2003 11.78 11.78 11.78 11.78 144 +0.01(+0.06%)
Jun 11, 2003 11.94 11.94 11.77 11.77 2,456 -0.31(-2.58%)
Jun 10, 2003 12.08 12.08 12.08 12.08 288 +0.60(+5.18%)
Jun 09, 2003 11.49 11.49 11.49 11.49 0 +0.00(+0.00%)
Jun 06, 2003 11.49 11.49 11.49 11.49 0 +0.00(+0.00%)
Jun 05, 2003 11.63 11.63 11.49 11.49 433 +0.00(+0.00%)
Jun 04, 2003 11.59 11.72 11.49 11.49 5,490 -0.14(-1.19%)
Jun 03, 2003 11.63 11.63 11.63 11.63 288 -0.14(-1.18%)
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.