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 30, 2014 12.39 12.39 12.39 12.39 134 -0.56(-4.32%)
May 29, 2014 12.95 12.95 12.95 12.95 503 -0.01(-0.06%)
May 28, 2014 12.95 12.95 12.95 12.95 390 +0.01(+0.05%)
May 27, 2014 12.95 12.95 12.95 12.95 865 +0.56(+4.50%)
May 23, 2014 12.35 12.39 12.39 12.39 1,701 +0.08(+0.64%)
May 19, 2014 12.31 12.31 12.31 12.31 53 -0.01(-0.07%)
May 16, 2014 12.32 12.32 12.32 12.32 321 -0.02(-0.20%)
May 15, 2014 12.35 12.35 12.05 12.35 1,413 +0.41(+3.45%)
May 14, 2014 11.93 11.93 11.93 11.93 528 -0.41(-3.33%)
May 13, 2014 12.35 12.44 12.35 12.35 3,868 -0.02(-0.20%)
May 12, 2014 12.43 12.50 11.79 12.37 2,466 -0.06(-0.46%)
May 09, 2014 12.44 12.53 12.37 12.43 1,826 -0.21(-1.63%)
May 07, 2014 12.51 12.63 12.63 12.63 260 -0.12(-0.97%)
May 05, 2014 12.76 12.76 12.76 12.76 15 +0.33(+2.65%)
May 01, 2014 12.43 12.43 12.43 12.43 25 -0.30(-2.39%)
Apr 30, 2014 12.37 12.73 12.37 12.73 2,190 +0.31(+2.50%)
Apr 29, 2014 12.42 12.42 12.42 12.42 270 +0.03(+0.28%)
Apr 28, 2014 12.59 12.67 12.35 12.39 7,778 -0.34(-2.65%)
Apr 25, 2014 12.47 12.72 12.43 12.72 732 -0.02(-0.13%)
Apr 24, 2014 12.74 12.74 12.74 12.74 422 +0.05(+0.39%)
Apr 23, 2014 12.69 12.69 12.69 12.69 233 +0.14(+1.11%)
Apr 22, 2014 12.56 12.74 12.35 12.55 9,017 +0.14(+1.15%)
Apr 21, 2014 12.75 12.75 12.35 12.41 1,663 -0.18(-1.46%)
Apr 17, 2014 12.53 12.59 12.59 12.59 850 +0.14(+1.12%)
Apr 16, 2014 12.76 12.76 12.35 12.45 8,981 +1.00(+8.77%)
Apr 15, 2014 11.45 11.45 11.45 11.45 351 -1.30(-10.20%)
Apr 14, 2014 12.75 12.75 12.75 12.75 394 +0.40(+3.20%)
Apr 11, 2014 12.35 12.35 12.35 12.35 121 -0.30(-2.34%)
Apr 08, 2014 12.35 12.65 12.65 12.65 61 +0.15(+1.18%)
Apr 07, 2014 12.73 12.73 12.43 12.50 2,177 -0.23(-1.81%)
Apr 03, 2014 12.73 12.73 12.73 12.73 729 +0.08(+0.65%)
Apr 02, 2014 12.30 12.76 12.30 12.65 2,224 +0.14(+1.12%)
Apr 01, 2014 12.51 12.51 12.51 12.51 753 +0.39(+3.19%)
Mar 31, 2014 12.40 12.55 12.12 12.12 4,810 -0.30(-2.39%)
Mar 28, 2014 12.70 12.70 12.10 12.42 7,522 -0.33(-2.58%)
Mar 27, 2014 12.75 12.75 12.75 12.75 318 -0.01(-0.06%)
Mar 24, 2014 12.76 12.76 12.76 12.76 98 +0.33(+2.65%)
Mar 21, 2014 12.35 12.45 12.34 12.43 5,892 -0.33(-2.58%)
Mar 20, 2014 12.80 12.80 12.76 12.76 1,150 -0.21(-1.59%)
Mar 18, 2014 12.96 12.96 12.96 12.96 309 +0.00(+0.00%)
Mar 17, 2014 12.96 12.96 12.80 12.96 7,031 +0.12(+0.96%)
Mar 14, 2014 12.84 12.84 12.84 12.84 150 +0.29(+2.29%)
Mar 13, 2014 12.55 12.55 12.55 12.55 1,448 -0.16(-1.29%)
Mar 11, 2014 12.76 12.72 12.72 12.72 979 +0.41(+3.37%)
Mar 07, 2014 12.85 12.30 12.30 12.30 31 +0.05(+0.42%)
Mar 06, 2014 12.32 12.32 12.25 12.25 652 -0.38(-3.04%)
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.