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, 2013 10.12 10.12 10.12 10.12 249 +0.10(+0.96%)
Aug 27, 2013 10.35 10.03 10.03 10.03 2,368 -0.35(-3.40%)
Aug 26, 2013 10.03 10.38 10.03 10.38 0 +0.00(+0.00%)
Aug 23, 2013 10.07 10.38 10.07 10.38 0 +0.15(+1.49%)
Aug 22, 2013 10.18 10.23 10.18 10.23 0 +0.16(+1.59%)
Aug 21, 2013 9.987 10.23 9.923 10.07 0 +0.06(+0.56%)
Aug 20, 2013 10.05 10.12 9.899 10.01 0 -0.02(-0.16%)
Aug 19, 2013 9.955 10.33 9.931 10.03 0 -0.01(-0.08%)
Aug 15, 2013 9.947 10.04 10.04 10.04 9,972 +0.01(+0.08%)
Aug 14, 2013 10.03 10.03 10.03 10.03 0 -0.05(-0.48%)
Aug 13, 2013 10.11 10.11 10.08 10.08 4,986 -0.07(-0.71%)
Aug 12, 2013 10.39 10.39 10.15 10.15 3,107 -0.02(-0.24%)
Aug 09, 2013 10.43 10.43 10.17 10.17 3,054 -0.22(-2.09%)
Aug 08, 2013 10.30 10.42 10.11 10.39 4,096 +0.14(+1.33%)
Aug 07, 2013 10.15 10.25 10.14 10.25 3,367 +0.11(+1.11%)
Aug 06, 2013 10.12 10.30 10.11 10.14 2,432 +0.03(+0.32%)
Aug 05, 2013 10.15 10.31 10.11 10.11 1,444 -0.03(-0.32%)
Aug 02, 2013 10.20 10.20 10.11 10.14 8,102 -0.05(-0.47%)
Aug 01, 2013 10.11 10.28 10.11 10.19 15,452 +0.08(+0.79%)
Jul 31, 2013 9.995 10.12 9.995 10.11 0 +0.19(+1.94%)
Jul 30, 2013 10.05 10.31 9.915 9.915 0 -0.11(-1.12%)
Jul 29, 2013 10.06 10.06 9.867 10.03 0 +0.00(+0.00%)
Jul 26, 2013 10.02 10.03 10.02 10.03 0 +0.05(+0.48%)
Jul 25, 2013 10.05 10.05 9.979 9.979 0 +0.12(+1.22%)
Jul 24, 2013 10.09 10.09 9.859 9.859 0 -0.33(-3.23%)
Jul 23, 2013 10.20 10.20 10.18 10.19 0 -0.04(-0.39%)
Jul 22, 2013 10.37 10.44 10.16 10.23 0 -0.12(-1.16%)
Jul 19, 2013 10.36 10.37 10.13 10.35 0 -0.03(-0.31%)
Jul 18, 2013 10.38 10.38 10.33 10.38 0 -0.03(-0.31%)
Jul 16, 2013 10.41 10.41 10.41 10.41 0 +0.30(+2.93%)
Jul 15, 2013 10.20 10.20 10.12 10.12 0 -0.23(-2.25%)
Jul 12, 2013 10.10 10.35 10.10 10.35 0 +0.26(+2.62%)
Jul 11, 2013 10.52 10.52 10.08 10.08 0 -0.55(-5.13%)
Jul 09, 2013 10.38 10.63 10.63 10.63 2,742 +0.24(+2.32%)
Jul 08, 2013 10.08 10.39 10.08 10.39 0 +0.34(+3.35%)
Jul 05, 2013 10.27 10.31 10.00 10.05 0 +0.00(+0.00%)
Jul 03, 2013 10.16 10.28 10.05 10.05 0 -0.08(-0.79%)
Jul 02, 2013 10.02 10.15 9.851 10.13 0 +0.18(+1.77%)
Jul 01, 2013 9.803 9.955 9.803 9.955 0 +0.22(+2.31%)
Jun 28, 2013 9.867 9.907 9.730 9.730 685 +0.01(+0.08%)
Jun 27, 2013 9.787 9.787 9.722 9.722 0 -0.14(-1.38%)
Jun 26, 2013 9.859 9.859 9.859 9.859 0 +0.10(+0.99%)
Jun 25, 2013 9.827 9.827 9.763 9.763 0 -0.14(-1.46%)
Jun 24, 2013 9.811 9.907 9.811 9.907 0 +0.00(+0.00%)
Jun 21, 2013 9.907 9.907 9.907 9.907 747 -0.00(-0.00%)
Jun 20, 2013 9.843 9.907 9.843 9.907 0 +0.00(+0.00%)
Jun 19, 2013 9.747 9.907 9.747 9.907 0 +0.08(+0.82%)
Jun 18, 2013 9.755 9.827 9.755 9.827 0 -0.06(-0.65%)
Jun 17, 2013 9.907 9.907 9.891 9.891 0 +0.02(+0.24%)
Jun 14, 2013 9.859 9.867 9.843 9.867 0 +0.00(+0.00%)
Jun 13, 2013 9.674 9.867 9.674 9.867 1,907 +0.20(+2.07%)
Jun 12, 2013 9.682 9.867 9.666 9.666 3,778 +0.10(+1.09%)
Jun 11, 2013 9.728 9.729 9.562 9.562 0 -0.16(-1.63%)
Jun 10, 2013 9.610 9.721 9.610 9.721 0 +0.04(+0.44%)
Jun 07, 2013 9.689 9.689 9.678 9.678 0 -0.01(-0.11%)
Jun 06, 2013 9.689 9.689 9.689 9.689 0 +0.04(+0.41%)
Jun 05, 2013 9.610 9.649 9.610 9.649 0 +0.02(+0.16%)
Jun 04, 2013 9.586 9.633 9.471 9.633 0 -0.09(-0.94%)
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.