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 31, 2005 19.03 19.03 18.86 18.93 28,343 +0.07(+0.40%)
Aug 30, 2005 18.69 18.89 18.69 18.85 3,758 +0.17(+0.90%)
Aug 29, 2005 18.69 18.69 18.69 18.69 3,784 +0.03(+0.19%)
Aug 26, 2005 18.69 18.69 18.65 18.65 2,239 -0.03(-0.19%)
Aug 25, 2005 18.69 18.69 18.69 18.69 288 +0.00(+0.00%)
Aug 24, 2005 18.69 18.69 18.66 18.69 866 +0.07(+0.37%)
Aug 23, 2005 18.48 18.62 18.41 18.62 4,767 +0.14(+0.75%)
Aug 22, 2005 18.55 18.55 18.48 18.48 3,713 -0.14(-0.74%)
Aug 19, 2005 18.62 18.62 18.62 18.62 288 +0.00(+0.00%)
Aug 18, 2005 18.55 18.65 18.55 18.62 8,380 -0.24(-1.28%)
Aug 17, 2005 18.86 18.86 18.86 18.86 0 +0.00(+0.00%)
Aug 16, 2005 18.86 18.86 18.86 18.86 288 +0.17(+0.93%)
Aug 15, 2005 18.69 18.69 18.65 18.69 1,300 +0.14(+0.75%)
Aug 12, 2005 18.56 18.56 18.55 18.55 2,167 -0.06(-0.33%)
Aug 11, 2005 18.57 18.61 18.52 18.61 577 -0.01(-0.04%)
Aug 10, 2005 18.62 18.62 18.62 18.62 0 +0.00(+0.00%)
Aug 09, 2005 18.60 18.62 18.60 18.62 288 +0.13(+0.71%)
Aug 08, 2005 18.61 18.61 18.42 18.49 950 +0.08(+0.41%)
Aug 05, 2005 18.41 18.41 18.41 18.41 0 +0.00(+0.00%)
Aug 04, 2005 18.42 18.42 18.41 18.41 1,093 -0.17(-0.93%)
Aug 03, 2005 18.36 18.62 18.36 18.58 2,167 +0.03(+0.18%)
Aug 02, 2005 18.62 18.62 18.55 18.55 436 +0.27(+1.48%)
Aug 01, 2005 18.28 18.28 18.28 18.28 1,011 -0.03(-0.15%)
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%)
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.