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 28, 2004 15.16 15.16 15.16 15.16 0 +0.00(+0.00%)
May 27, 2004 15.16 15.16 15.16 15.16 288 -0.06(-0.41%)
May 26, 2004 15.23 15.23 15.23 15.23 722 -0.03(-0.23%)
May 25, 2004 15.16 15.36 15.05 15.26 6,935 +0.38(+2.56%)
May 24, 2004 14.98 15.03 14.88 14.88 1,733 +0.51(+3.51%)
May 21, 2004 14.51 14.51 14.38 14.38 577 -0.28(-1.89%)
May 20, 2004 14.65 14.65 14.65 14.65 0 +0.00(+0.00%)
May 19, 2004 14.66 14.67 14.65 14.65 1,444 -0.06(-0.38%)
May 18, 2004 14.71 14.71 14.71 14.71 144 -0.44(-2.88%)
May 17, 2004 15.14 15.14 15.14 15.14 144 +0.47(+3.21%)
May 14, 2004 14.67 14.67 14.67 14.67 1,155 -0.38(-2.53%)
May 13, 2004 14.88 15.05 14.88 15.05 1,733 +0.38(+2.59%)
May 12, 2004 14.67 14.79 14.67 14.67 577 -0.33(-2.17%)
May 11, 2004 14.93 15.03 14.93 15.00 1,011 +0.35(+2.41%)
May 10, 2004 15.25 15.27 14.38 14.65 5,923 -0.60(-3.95%)
May 07, 2004 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
May 06, 2004 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
May 05, 2004 15.57 15.57 15.25 15.25 2,456 -0.33(-2.09%)
May 04, 2004 15.40 15.57 15.40 15.57 2,167 +0.34(+2.23%)
May 03, 2004 15.23 15.23 15.23 15.23 0 +0.00(+0.00%)
Apr 30, 2004 15.48 15.48 15.23 15.23 23,117 -0.25(-1.61%)
Apr 29, 2004 15.59 15.59 15.45 15.48 1,733 -0.26(-1.67%)
Apr 28, 2004 15.58 15.75 15.58 15.75 31,642 +0.07(+0.44%)
Apr 27, 2004 15.68 15.68 15.68 15.68 288 +0.00(+0.00%)
Apr 26, 2004 15.68 15.68 15.68 15.68 1,444 -0.10(-0.66%)
Apr 23, 2004 15.78 15.78 15.78 15.78 4,479 -0.18(-1.13%)
Apr 22, 2004 15.96 15.96 15.96 15.96 0 +0.00(+0.00%)
Apr 21, 2004 15.96 15.96 15.96 15.96 0 +0.00(+0.00%)
Apr 20, 2004 15.96 15.96 15.96 15.96 0 +0.00(+0.00%)
Apr 19, 2004 15.96 15.96 15.96 15.96 0 +0.00(+0.00%)
Apr 16, 2004 15.96 15.96 15.96 15.96 144 -0.13(-0.82%)
Apr 15, 2004 15.95 16.09 15.92 16.09 9,824 +0.00(+0.00%)
Apr 14, 2004 15.94 16.09 15.92 16.09 9,246 +0.00(+0.00%)
Apr 13, 2004 16.09 16.09 16.09 16.09 577 +0.00(+0.00%)
Apr 12, 2004 15.94 16.09 15.94 16.09 3,612 +0.15(+0.95%)
Apr 08, 2004 15.94 15.95 15.94 15.94 1,155 +0.00(+0.00%)
Apr 07, 2004 15.94 15.94 15.94 15.94 144 -0.27(-1.67%)
Apr 06, 2004 16.21 16.21 16.21 16.21 144 +0.01(+0.04%)
Apr 05, 2004 16.20 16.20 16.20 16.20 1,300 +0.00(+0.00%)
Apr 02, 2004 16.20 16.20 16.20 16.20 1,011 +0.14(+0.86%)
Apr 01, 2004 16.11 16.44 16.06 16.06 577 -0.17(-1.02%)
Mar 31, 2004 16.23 16.23 16.23 16.23 433 +0.14(+0.86%)
Mar 30, 2004 16.09 16.09 16.09 16.09 0 +0.00(+0.00%)
Mar 29, 2004 16.09 16.09 16.09 16.09 0 +0.00(+0.00%)
Mar 26, 2004 16.04 16.09 16.04 16.09 1,155 -0.14(-0.85%)
Mar 25, 2004 16.23 16.23 16.23 16.23 0 +0.00(+0.00%)
Mar 24, 2004 16.23 16.23 16.23 16.23 144 -0.24(-1.47%)
Mar 23, 2004 15.92 16.47 15.57 16.47 6,212 -0.24(-1.45%)
Mar 22, 2004 16.45 16.71 16.45 16.71 3,901 +0.44(+2.68%)
Mar 19, 2004 16.28 16.28 16.28 16.28 1,011 -0.26(-1.55%)
Mar 18, 2004 16.53 16.53 16.53 16.53 433 +0.00(+0.00%)
Mar 17, 2004 16.44 16.53 16.44 16.53 2,889 +0.03(+0.21%)
Mar 16, 2004 16.53 16.53 16.50 16.50 1,589 +0.16(+0.97%)
Mar 15, 2004 16.53 16.56 16.34 16.34 1,733 -0.21(-1.30%)
Mar 12, 2004 16.53 16.56 16.35 16.56 1,878 +0.10(+0.59%)
Mar 11, 2004 16.56 16.61 16.46 16.46 1,300 -0.26(-1.53%)
Mar 10, 2004 16.73 16.73 16.68 16.71 433 +0.03(+0.17%)
Mar 09, 2004 16.61 16.69 16.61 16.69 1,733 -0.10(-0.58%)
Mar 08, 2004 16.78 16.78 16.78 16.78 0 +0.00(+0.00%)
Mar 05, 2004 16.78 16.78 16.78 16.78 6,646 +0.00(+0.00%)
Mar 04, 2004 16.78 16.78 16.78 16.78 1,011 +0.00(+0.00%)
Mar 03, 2004 16.78 16.96 16.78 16.78 2,167 -0.10(-0.62%)
Mar 02, 2004 16.89 16.89 16.89 16.89 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.