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 (%)
May 31, 2006 17.35 17.35 17.35 17.35 144 +0.01(+0.04%)
May 30, 2006 17.55 17.55 17.13 17.34 2,688 +0.04(+0.24%)
May 26, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
May 25, 2006 17.30 17.30 17.30 17.30 3,456 -0.17(-0.99%)
May 24, 2006 17.30 17.48 17.30 17.48 4,334 +0.00(+0.00%)
May 23, 2006 17.48 17.48 17.48 17.48 722 +0.00(+0.00%)
May 22, 2006 17.47 17.48 17.47 17.48 1,028 +0.00(+0.03%)
May 19, 2006 17.47 17.47 17.47 17.47 0 +0.00(+0.00%)
May 18, 2006 17.47 17.47 17.47 17.47 0 +0.00(+0.00%)
May 17, 2006 17.47 17.47 17.47 17.47 0 +0.00(+0.00%)
May 16, 2006 17.47 17.47 17.47 17.47 288 +0.03(+0.17%)
May 15, 2006 17.44 17.44 17.44 17.44 1,707 +0.14(+0.80%)
May 12, 2006 17.31 17.31 17.30 17.30 433 -0.42(-2.34%)
May 11, 2006 17.72 17.72 17.72 17.72 0 +0.00(+0.00%)
May 10, 2006 17.72 17.72 17.72 17.72 433 +0.00(+0.00%)
May 09, 2006 17.30 17.72 17.30 17.72 2,187 +0.42(+2.40%)
May 08, 2006 17.34 17.34 17.30 17.30 2,603 -0.31(-1.77%)
May 05, 2006 17.61 17.61 17.61 17.61 144 +0.21(+1.19%)
May 04, 2006 17.41 17.41 17.41 17.41 0 +0.00(+0.00%)
May 03, 2006 17.34 17.41 17.34 17.41 2,889 -0.24(-1.37%)
May 02, 2006 17.65 17.65 17.65 17.65 0 +0.00(+0.00%)
May 01, 2006 17.44 17.65 17.37 17.65 5,458 +0.35(+2.00%)
Apr 28, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Apr 27, 2006 17.30 17.30 17.30 17.30 722 +0.00(+0.00%)
Apr 26, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Apr 25, 2006 17.30 17.30 17.30 17.30 144 -0.07(-0.40%)
Apr 24, 2006 17.30 17.37 17.30 17.37 14,787 +0.07(+0.40%)
Apr 21, 2006 17.30 17.30 17.30 17.30 1,661 +0.00(+0.00%)
Apr 20, 2006 17.30 17.30 17.30 17.30 4,103 +0.10(+0.60%)
Apr 19, 2006 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Apr 18, 2006 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Apr 17, 2006 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Apr 13, 2006 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Apr 12, 2006 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Apr 11, 2006 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Apr 10, 2006 17.13 17.30 17.13 17.20 1,112 -0.10(-0.60%)
Apr 07, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Apr 06, 2006 17.16 17.30 17.16 17.30 5,853 +0.31(+1.83%)
Apr 05, 2006 16.99 16.99 16.99 16.99 445 -0.17(-0.97%)
Apr 04, 2006 17.16 17.16 17.16 17.16 394 +0.17(+0.98%)
Apr 03, 2006 17.20 17.20 16.99 16.99 6,212 -0.03(-0.20%)
Mar 31, 2006 17.03 17.03 17.03 17.03 577 +0.03(+0.20%)
Mar 30, 2006 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Mar 29, 2006 17.20 17.20 16.99 16.99 956 -0.02(-0.15%)
Mar 28, 2006 16.99 17.02 16.99 17.02 722 -0.18(-1.02%)
Mar 27, 2006 17.19 17.19 17.19 17.19 583 +0.19(+1.14%)
Mar 24, 2006 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Mar 23, 2006 17.00 17.00 17.00 17.00 722 +0.01(+0.04%)
Mar 21, 2006 16.99 16.99 16.99 16.99 433 -0.48(-2.73%)
Mar 20, 2006 17.47 17.47 17.47 17.47 0 +0.00(+0.00%)
Mar 17, 2006 17.47 17.47 17.47 17.47 0 +0.00(+0.00%)
Mar 16, 2006 17.47 17.47 17.47 17.47 0 +0.00(+0.00%)
Mar 15, 2006 17.47 17.47 17.47 17.47 3,034 +0.41(+2.39%)
Mar 14, 2006 17.30 17.30 17.06 17.06 5,302 +0.07(+0.41%)
Mar 13, 2006 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Mar 10, 2006 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Mar 09, 2006 16.99 16.99 16.99 16.99 579 -0.06(-0.37%)
Mar 08, 2006 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
Mar 07, 2006 17.05 17.05 17.05 17.05 144 -0.25(-1.44%)
Mar 06, 2006 17.30 17.30 17.30 17.30 144 +0.14(+0.81%)
Mar 03, 2006 17.30 17.30 17.05 17.16 2,766 -0.14(-0.80%)
Mar 02, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
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.