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 (%)
Sep 30, 2002 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Sep 27, 2002 10.20 10.20 10.10 10.10 19,216 -0.10(-1.02%)
Sep 26, 2002 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Sep 25, 2002 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Sep 24, 2002 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Sep 23, 2002 10.20 10.20 10.20 10.20 1,011 +0.06(+0.61%)
Sep 20, 2002 10.14 10.14 10.14 10.14 577 -0.07(-0.68%)
Sep 19, 2002 10.21 10.21 10.21 10.21 0 +0.00(+0.00%)
Sep 18, 2002 10.21 10.21 10.21 10.21 0 +0.00(+0.00%)
Sep 17, 2002 9.980 10.21 9.980 10.21 3,612 +0.01(+0.07%)
Sep 16, 2002 10.09 10.20 9.980 10.20 4,190 +0.16(+1.59%)
Sep 13, 2002 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Sep 12, 2002 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Sep 11, 2002 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Sep 10, 2002 10.21 10.21 10.04 10.04 1,878 +0.01(+0.07%)
Sep 09, 2002 10.04 10.04 10.04 10.04 722 +0.06(+0.55%)
Sep 06, 2002 9.980 9.980 9.980 9.980 288 +0.12(+1.19%)
Sep 05, 2002 9.863 9.863 9.863 9.863 433 -0.10(-1.04%)
Sep 04, 2002 9.980 9.980 9.966 9.966 2,889 -0.08(-0.76%)
Sep 03, 2002 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Aug 30, 2002 10.07 10.07 10.04 10.04 722 +0.01(+0.07%)
Aug 29, 2002 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Aug 28, 2002 10.00 10.04 10.00 10.04 2,456 +0.01(+0.14%)
Aug 27, 2002 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Aug 26, 2002 9.759 10.02 9.759 10.02 2,022 +0.32(+3.28%)
Aug 23, 2002 9.690 9.863 9.690 9.703 3,034 -0.14(-1.41%)
Aug 22, 2002 9.842 9.842 9.842 9.842 288 +0.15(+1.57%)
Aug 21, 2002 9.690 9.863 9.690 9.690 4,623 -0.17(-1.75%)
Aug 20, 2002 9.690 9.863 9.690 9.863 10,980 +0.17(+1.79%)
Aug 16, 2002 9.703 9.890 9.627 9.690 12,425 -0.10(-0.99%)
Aug 15, 2002 9.766 9.787 9.766 9.787 1,300 -0.10(-1.05%)
Aug 14, 2002 9.890 9.890 9.890 9.890 0 +0.00(+0.00%)
Aug 13, 2002 9.690 9.890 9.690 9.890 144,484 +0.12(+1.28%)
Aug 12, 2002 9.766 9.766 9.766 9.766 866 -0.20(-2.01%)
Aug 07, 2002 9.766 10.00 9.766 9.966 2,022 +0.21(+2.13%)
Aug 06, 2002 10.31 10.31 9.759 9.759 722 +0.00(+0.00%)
Aug 05, 2002 9.759 9.759 9.759 9.759 0 +0.00(+0.00%)
Aug 02, 2002 10.31 10.31 9.759 9.759 577 -0.03(-0.35%)
Aug 01, 2002 10.14 10.14 9.793 9.793 1,300 +0.03(+0.28%)
Jul 31, 2002 10.31 10.31 9.766 9.766 1,878 +0.01(+0.07%)
Jul 30, 2002 9.759 9.759 9.759 9.759 433 -0.07(-0.70%)
Jul 29, 2002 9.828 9.828 9.828 9.828 433 +0.00(+0.00%)
Jul 26, 2002 9.828 9.828 9.828 9.828 144 +0.00(+0.00%)
Jul 25, 2002 9.828 9.828 9.828 9.828 433 -0.21(-2.14%)
Jul 24, 2002 10.04 10.04 10.04 10.04 144 +0.18(+1.82%)
Jul 23, 2002 10.04 10.04 9.690 9.863 17,338 +0.17(+1.79%)
Jul 22, 2002 10.00 10.00 9.690 9.690 1,444 -0.69(-6.67%)
Jul 19, 2002 10.38 10.38 10.38 10.38 0 +0.00(+0.00%)
Jul 17, 2002 10.38 10.38 10.38 10.38 0 +0.61(+6.23%)
Jul 12, 2002 9.773 9.773 9.773 9.773 0 +0.00(+0.00%)
Jul 11, 2002 9.773 9.773 9.773 9.773 0 +0.00(+0.00%)
Jul 10, 2002 10.31 10.31 9.759 9.773 2,167 -0.44(-4.27%)
Jul 09, 2002 10.21 10.21 10.21 10.21 144 -0.24(-2.32%)
Jul 08, 2002 10.45 10.45 10.45 10.45 722 +0.00(+0.00%)
Jul 05, 2002 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Jul 04, 2002 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Jul 03, 2002 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Jul 02, 2002 10.10 10.45 10.10 10.45 1,011 +0.35(+3.43%)
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.