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 28, 2012 9.901 9.901 9.901 9.901 128 -0.18(-1.78%)
Sep 26, 2012 10.08 10.08 10.08 10.08 385 +0.04(+0.39%)
Sep 25, 2012 10.06 10.13 10.04 10.04 10,912 -0.06(-0.62%)
Sep 24, 2012 9.916 10.13 9.893 10.10 2,439 +0.01(+0.08%)
Sep 21, 2012 9.893 10.10 9.893 10.10 1,283 +0.20(+2.05%)
Sep 19, 2012 9.893 9.893 9.893 9.893 1,283 -0.01(-0.08%)
Sep 18, 2012 9.893 9.901 9.893 9.901 513 -0.23(-2.23%)
Sep 17, 2012 10.13 10.13 10.13 10.13 1,743 +0.08(+0.78%)
Sep 14, 2012 10.13 10.13 10.05 10.05 1,134 +0.00(+0.00%)
Sep 13, 2012 9.978 10.05 9.971 10.05 10,551 +0.04(+0.39%)
Sep 12, 2012 10.02 10.02 10.01 10.01 385 +0.13(+1.34%)
Sep 11, 2012 9.877 9.877 9.877 9.877 966 +0.07(+0.71%)
Sep 10, 2012 9.507 9.808 9.507 9.808 1,425 +0.32(+3.42%)
Sep 07, 2012 10.03 10.03 9.468 9.484 1,739 -0.56(-5.53%)
Sep 06, 2012 10.10 10.10 10.04 10.04 259 +0.01(+0.08%)
Sep 05, 2012 10.05 10.05 10.03 10.03 583 -0.15(-1.51%)
Aug 31, 2012 10.19 10.19 10.19 10.19 777 -0.08(-0.83%)
Aug 30, 2012 10.05 10.27 10.05 10.27 2,629 +0.13(+1.29%)
Aug 27, 2012 10.15 10.14 10.14 10.14 647 +0.19(+1.86%)
Aug 24, 2012 9.954 9.954 9.939 9.954 4,276 +0.04(+0.39%)
Aug 23, 2012 9.916 9.916 9.916 9.916 312 +0.02(+0.23%)
Aug 20, 2012 9.893 9.893 9.893 9.893 129 -0.02(-0.23%)
Aug 17, 2012 9.916 9.916 9.916 9.916 777 +0.04(+0.39%)
Aug 16, 2012 9.888 9.888 9.877 9.877 930 +0.00(+0.00%)
Aug 15, 2012 10.09 10.09 9.877 9.877 1,189 -0.20(-2.03%)
Aug 11, 2012 10.08 10.08 10.08 0 +0.00(+0.00%)
Aug 10, 2012 10.08 10.08 10.08 10.08 907 +0.05(+0.50%)
Aug 09, 2012 10.12 10.12 10.03 10.03 647 -0.02(-0.23%)
Aug 03, 2012 10.07 10.05 10.05 10.05 9,848 -0.02(-0.15%)
Aug 02, 2012 10.07 10.07 10.07 10.07 524 -0.07(-0.68%)
Aug 01, 2012 10.14 10.14 10.14 10.14 388 +0.08(+0.75%)
Jul 31, 2012 10.07 10.14 10.06 10.06 1,425 +0.03(+0.32%)
Jul 30, 2012 10.07 10.07 10.03 10.03 647 +0.00(+0.00%)
Jul 27, 2012 10.12 10.12 10.03 10.03 1,080 -0.11(-1.07%)
Jul 26, 2012 10.14 10.14 10.14 10.14 152 +0.11(+1.08%)
Jul 25, 2012 10.03 10.03 10.03 10.03 388 -0.02(-0.15%)
Jul 24, 2012 9.916 10.05 9.916 10.05 2,203 -0.04(-0.42%)
Jul 20, 2012 10.09 10.09 10.09 10.09 1,036 -0.02(-0.19%)
Jul 19, 2012 10.11 10.11 10.11 10.11 518 +0.00(+0.00%)
Jul 18, 2012 10.03 10.11 10.03 10.11 5,313 +0.04(+0.38%)
Jul 17, 2012 10.02 10.07 10.02 10.07 732 -0.04(-0.38%)
Jul 16, 2012 10.11 10.11 10.11 10.11 388 -0.14(-1.36%)
Jul 13, 2012 10.02 10.26 10.02 10.25 2,204 +0.22(+2.15%)
Jul 12, 2012 10.03 10.03 10.03 10.03 390 +0.00(+0.00%)
Jul 11, 2012 10.04 10.04 10.03 10.03 453 -0.05(-0.54%)
Jul 10, 2012 10.00 10.09 10.00 10.09 777 -0.02(-0.15%)
Jul 09, 2012 9.985 10.10 9.985 10.10 1,425 +0.07(+0.69%)
Jul 06, 2012 10.03 10.05 10.03 10.03 1,362 +0.08(+0.78%)
Jul 05, 2012 9.977 9.977 9.954 9.954 647 -0.42(-4.09%)
Jul 03, 2012 10.17 10.38 10.17 10.38 1,382 +0.15(+1.51%)
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.