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, 2010 11.09 11.09 10.88 10.98 59,237 -0.11(-0.95%)
May 27, 2010 11.09 11.09 11.09 11.09 285 +0.00(+0.00%)
May 26, 2010 11.23 11.23 11.09 11.09 514 -0.14(-1.25%)
May 25, 2010 11.23 11.23 11.23 11.23 571 +0.00(+0.00%)
May 24, 2010 11.23 11.23 11.23 11.23 182 -0.01(-0.06%)
May 21, 2010 11.26 11.26 11.23 11.23 285 +0.01(+0.06%)
May 20, 2010 11.47 11.78 11.23 11.23 855 -1.40(-11.11%)
May 13, 2010 12.63 12.63 12.63 12.63 427 +0.18(+1.41%)
May 12, 2010 12.42 12.46 12.38 12.46 997 -0.18(-1.39%)
May 10, 2010 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
May 07, 2010 12.63 12.63 12.63 12.63 219 +0.00(+0.00%)
May 06, 2010 12.26 12.63 12.26 12.63 1,282 +0.18(+1.41%)
May 05, 2010 11.89 12.63 11.89 12.46 2,451 +1.24(+11.01%)
May 04, 2010 11.22 11.22 11.22 11.22 1,403 +0.13(+1.20%)
May 03, 2010 11.09 11.09 11.09 11.09 518 +0.04(+0.32%)
Apr 30, 2010 10.91 11.05 10.91 11.05 285 +0.10(+0.90%)
Apr 29, 2010 10.95 10.95 10.88 10.95 715 -0.13(-1.20%)
Apr 28, 2010 11.09 11.09 11.09 11.09 361 +0.04(+0.38%)
Apr 27, 2010 10.88 11.05 10.88 11.05 1,140 -0.18(-1.63%)
Apr 23, 2010 11.23 11.23 11.23 11.23 0 +0.00(+0.01%)
Apr 21, 2010 11.23 11.23 11.23 11.23 0 +0.10(+0.86%)
Apr 20, 2010 11.05 11.13 11.05 11.13 832 +0.13(+1.16%)
Apr 19, 2010 11.05 11.05 11.00 11.00 285 -0.05(-0.44%)
Apr 16, 2010 10.62 11.05 10.61 11.05 1,282 -0.09(-0.85%)
Apr 15, 2010 10.55 11.20 10.55 11.15 1,225 +0.09(+0.86%)
Apr 14, 2010 11.19 11.19 10.67 11.05 1,350 -0.17(-1.50%)
Apr 13, 2010 11.22 11.22 11.22 11.22 1,425 +0.32(+2.96%)
Apr 12, 2010 11.00 11.02 10.90 10.90 837 +0.55(+5.29%)
Apr 08, 2010 10.35 10.35 10.35 10.35 0 +0.13(+1.31%)
Apr 05, 2010 10.22 10.22 10.22 10.22 0 -0.66(-6.06%)
Apr 01, 2010 10.67 10.88 10.88 10.88 6,270 +0.45(+4.31%)
Mar 31, 2010 10.43 10.43 10.43 10.43 142 -0.03(-0.27%)
Mar 30, 2010 10.46 10.53 10.18 10.46 6,082 +0.27(+2.69%)
Mar 29, 2010 10.68 10.68 10.12 10.18 1,795 -0.08(-0.75%)
Mar 26, 2010 10.47 10.47 10.22 10.26 513 -0.06(-0.54%)
Mar 25, 2010 10.79 10.81 10.14 10.32 6,137 -0.39(-3.61%)
Mar 24, 2010 9.894 10.86 9.691 10.70 12,323 +0.32(+3.04%)
Mar 23, 2010 9.677 11.19 9.677 10.39 2,163 +0.50(+5.07%)
Mar 22, 2010 9.782 9.884 9.649 9.884 4,091 +0.24(+2.52%)
Mar 19, 2010 10.08 10.08 9.614 9.642 2,277 -0.41(-4.05%)
Mar 18, 2010 10.000 10.05 10.000 10.05 2,804 +0.36(+3.69%)
Mar 17, 2010 10.10 10.10 9.684 9.691 8,081 -0.42(-4.16%)
Mar 16, 2010 10.13 10.13 10.11 10.11 433 -0.03(-0.27%)
Mar 15, 2010 10.14 10.14 10.14 10.14 621 +0.00(+0.00%)
Mar 11, 2010 10.14 10.14 10.14 10.14 0 -0.23(-2.20%)
Mar 08, 2010 10.37 10.37 10.37 10.37 0 +0.83(+8.70%)
Mar 04, 2010 9.538 9.538 9.538 9.538 0 -0.01(-0.07%)
Mar 03, 2010 9.454 9.731 9.447 9.544 2,162 -0.25(-2.54%)
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.