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 14.60 14.97 14.27 14.95 3,804 +0.00(+0.00%)
Aug 28, 2009 15.00 15.00 14.95 14.95 2,100 +0.11(+0.74%)
Aug 27, 2009 14.85 14.85 14.84 14.84 600 -0.01(-0.07%)
Aug 25, 2009 14.89 14.85 14.85 14.85 1,200 +0.34(+2.38%)
Aug 24, 2009 15.00 15.00 14.50 14.51 510 -0.47(-3.17%)
Aug 21, 2009 14.20 14.98 14.20 14.98 614 +1.18(+8.55%)
Aug 20, 2009 14.16 14.16 13.80 13.80 400 -0.90(-6.12%)
Aug 19, 2009 14.75 15.00 14.70 14.70 4,486 -0.11(-0.74%)
Aug 13, 2009 14.30 14.81 14.81 14.81 2,500 +1.31(+9.70%)
Aug 12, 2009 14.75 14.75 13.50 13.50 1,600 -1.25(-8.47%)
Aug 11, 2009 14.99 14.99 14.75 14.75 400 +0.80(+5.73%)
Aug 10, 2009 13.95 13.95 13.95 13.95 800 -0.05(-0.36%)
Aug 07, 2009 14.00 14.00 14.00 14.00 100 +0.00(+0.00%)
Aug 06, 2009 14.00 14.00 14.00 14.00 400 -0.13(-0.92%)
Aug 04, 2009 14.15 14.13 14.13 14.13 2,300 +0.63(+4.67%)
Aug 03, 2009 14.09 14.09 13.50 13.50 400 -0.01(-0.07%)
Jul 31, 2009 13.67 13.67 13.50 13.51 2,180 -0.09(-0.66%)
Jul 30, 2009 13.80 13.80 13.50 13.60 870 +0.10(+0.74%)
Jul 28, 2009 14.13 13.50 13.50 13.50 700 -0.98(-6.74%)
Jul 23, 2009 14.48 14.48 14.48 14.48 0 -0.22(-1.52%)
Jul 22, 2009 13.51 14.80 13.50 14.70 20,900 +0.20(+1.38%)
Jul 15, 2009 14.50 14.50 14.50 14.50 300 -0.16(-1.09%)
Jul 09, 2009 14.94 14.66 14.66 14.66 300 +0.97(+7.09%)
Jul 08, 2009 13.73 13.73 13.69 13.69 200 -1.26(-8.43%)
Jul 06, 2009 14.95 14.95 14.95 14.95 100 -0.05(-0.33%)
Jul 02, 2009 14.95 15.00 14.95 15.00 1,061 +0.00(+0.00%)
Jul 01, 2009 14.99 15.00 14.99 15.00 3,695 +0.59(+4.09%)
Jun 29, 2009 14.41 14.41 14.41 14.41 300 -0.29(-1.97%)
Jun 26, 2009 14.69 14.70 14.69 14.70 921 +0.90(+6.52%)
Jun 19, 2009 14.25 13.80 13.80 13.80 2,840 -0.65(-4.50%)
Jun 17, 2009 14.45 14.45 14.45 14.45 5,975 -0.05(-0.34%)
Jun 15, 2009 14.50 14.50 14.50 14.50 0 -0.11(-0.75%)
Jun 12, 2009 15.90 15.90 14.61 14.61 1,912 -1.28(-8.06%)
Jun 11, 2009 15.77 16.95 15.70 15.89 4,398 +0.41(+2.65%)
Jun 10, 2009 15.00 15.55 14.86 15.48 4,315 +0.50(+3.34%)
Jun 09, 2009 14.28 15.00 14.05 14.98 3,714 +0.95(+6.77%)
Jun 08, 2009 14.03 14.03 14.03 14.03 250 +0.00(+0.00%)
Jun 05, 2009 13.10 14.03 13.10 14.03 502 +1.06(+8.17%)
Jun 04, 2009 12.83 14.56 12.45 12.97 10,515 +0.55(+4.43%)
Jun 03, 2009 12.63 14.72 12.42 12.42 8,100 -0.03(-0.24%)
Jun 02, 2009 14.33 14.33 12.29 12.45 6,244 -2.18(-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.