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, 2009 10.10 10.36 9.877 10.35 5,496 +0.00(+0.00%)
Aug 28, 2009 10.38 10.38 10.35 10.35 3,034 +0.08(+0.74%)
Aug 27, 2009 10.28 10.28 10.27 10.27 866 -0.01(-0.07%)
Aug 25, 2009 10.31 10.28 10.28 10.28 1,733 +0.24(+2.38%)
Aug 24, 2009 10.38 10.38 10.04 10.04 736 -0.33(-3.17%)
Aug 21, 2009 9.828 10.37 9.828 10.37 887 +0.82(+8.55%)
Aug 20, 2009 9.800 9.800 9.551 9.551 577 -0.62(-6.12%)
Aug 19, 2009 10.21 10.38 10.17 10.17 6,481 -0.08(-0.74%)
Aug 13, 2009 9.897 10.25 10.25 10.25 3,612 +0.91(+9.70%)
Aug 12, 2009 10.21 10.21 9.344 9.344 2,311 -0.87(-8.47%)
Aug 11, 2009 10.37 10.37 10.21 10.21 577 +0.55(+5.73%)
Aug 10, 2009 9.655 9.655 9.655 9.655 1,155 -0.03(-0.36%)
Aug 07, 2009 9.690 9.690 9.690 9.690 144 +0.00(+0.00%)
Aug 06, 2009 9.690 9.690 9.690 9.690 577 -0.09(-0.92%)
Aug 04, 2009 9.793 9.780 9.780 9.780 3,323 +0.44(+4.67%)
Aug 03, 2009 9.752 9.752 9.344 9.344 577 -0.01(-0.07%)
Jul 31, 2009 9.461 9.461 9.344 9.351 3,149 -0.06(-0.66%)
Jul 30, 2009 9.551 9.551 9.344 9.413 1,257 +0.07(+0.74%)
Jul 28, 2009 9.780 9.344 9.344 9.344 1,011 -0.68(-6.74%)
Jul 23, 2009 10.02 10.02 10.02 10.02 0 -0.15(-1.52%)
Jul 22, 2009 9.351 10.24 9.344 10.17 30,197 +0.14(+1.38%)
Jul 15, 2009 10.04 10.04 10.04 10.04 433 -0.11(-1.09%)
Jul 09, 2009 10.34 10.15 10.15 10.15 433 +0.67(+7.09%)
Jul 08, 2009 9.503 9.503 9.475 9.475 288 -0.87(-8.43%)
Jul 06, 2009 10.35 10.35 10.35 10.35 144 -0.03(-0.33%)
Jul 02, 2009 10.35 10.38 10.35 10.38 1,532 +0.00(+0.00%)
Jul 01, 2009 10.37 10.38 10.37 10.38 5,338 +0.41(+4.09%)
Jun 29, 2009 9.973 9.973 9.973 9.973 433 -0.20(-1.97%)
Jun 26, 2009 10.17 10.17 10.17 10.17 1,330 +0.62(+6.52%)
Jun 19, 2009 9.863 9.551 9.551 9.551 4,103 -0.45(-4.50%)
Jun 17, 2009 10.00 10.00 10.00 10.00 8,632 -0.03(-0.34%)
Jun 15, 2009 10.04 10.04 10.04 10.04 0 -0.08(-0.75%)
Jun 12, 2009 11.00 11.00 10.11 10.11 2,762 -0.89(-8.06%)
Jun 11, 2009 10.91 11.73 10.87 11.00 6,354 +0.28(+2.65%)
Jun 10, 2009 10.38 10.76 10.28 10.71 6,234 +0.35(+3.34%)
Jun 09, 2009 9.883 10.38 9.724 10.37 5,366 +0.66(+6.77%)
Jun 08, 2009 9.710 9.710 9.710 9.710 361 +0.00(+0.00%)
Jun 05, 2009 9.067 9.710 9.067 9.710 725 +0.73(+8.17%)
Jun 04, 2009 8.880 10.08 8.617 8.977 15,192 +0.38(+4.43%)
Jun 03, 2009 8.741 10.19 8.596 8.596 11,703 -0.02(-0.24%)
Jun 02, 2009 9.918 9.918 8.506 8.617 9,021 -1.51(-14.90%)
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.