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 (%)
Jan 31, 2013 12.13 12.22 12.10 12.15 1,380 -0.05(-0.41%)
Jan 30, 2013 12.15 12.20 12.15 12.20 1,340 +0.10(+0.83%)
Jan 29, 2013 12.10 12.10 12.10 12.10 2,126 +0.00(+0.00%)
Jan 28, 2013 12.10 12.10 12.10 12.10 470 +0.00(+0.00%)
Jan 25, 2013 12.20 12.20 12.10 12.10 1,300 -0.01(-0.08%)
Jan 24, 2013 12.11 12.11 12.11 12.11 200 -0.09(-0.74%)
Jan 23, 2013 12.14 12.20 12.14 12.20 972 +0.08(+0.66%)
Jan 22, 2013 12.30 12.30 12.12 12.12 3,313 -0.18(-1.46%)
Jan 18, 2013 12.30 12.30 12.30 12.30 100 +0.04(+0.33%)
Jan 17, 2013 12.30 12.98 12.26 12.26 2,300 -0.04(-0.33%)
Jan 16, 2013 12.25 12.30 12.25 12.30 600 +0.10(+0.82%)
Jan 15, 2013 11.99 12.20 11.99 12.20 1,900 +0.20(+1.67%)
Jan 14, 2013 12.02 12.02 12.00 12.00 700 -0.24(-1.96%)
Jan 11, 2013 12.00 12.25 12.00 12.24 4,101 +0.24(+2.00%)
Jan 10, 2013 12.10 12.10 11.95 12.00 2,025 -0.25(-2.04%)
Jan 09, 2013 12.25 12.25 12.24 12.25 1,888 -0.05(-0.41%)
Jan 08, 2013 12.30 12.30 12.30 12.30 310 -0.08(-0.65%)
Jan 07, 2013 12.38 12.38 12.38 12.38 100 +0.08(+0.65%)
Jan 04, 2013 12.30 12.30 12.30 12.30 500 +0.22(+1.82%)
Jan 03, 2013 11.91 12.08 11.90 12.08 1,924 +0.18(+1.51%)
Jan 02, 2013 11.90 11.90 11.90 11.90 574 -0.08(-0.67%)
Dec 31, 2012 11.98 11.98 11.98 11.98 156 +0.03(+0.25%)
Dec 28, 2012 11.96 11.96 11.90 11.95 4,981 +0.05(+0.42%)
Dec 27, 2012 11.90 11.96 11.90 11.90 3,641 -0.00(-0.00%)
Dec 26, 2012 11.90 11.90 11.90 11.90 320 -0.06(-0.50%)
Dec 24, 2012 12.16 12.50 11.96 11.96 1,346 -0.14(-1.16%)
Dec 21, 2012 11.90 12.10 11.86 12.10 12,586 +0.24(+2.02%)
Dec 20, 2012 12.17 12.17 9.010 11.86 18,541 -0.39(-3.18%)
Dec 19, 2012 12.21 12.25 12.16 12.25 3,800 +0.00(+0.00%)
Dec 18, 2012 12.25 12.25 12.24 12.25 4,800 -0.03(-0.24%)
Dec 17, 2012 12.35 12.68 12.25 12.28 5,800 -0.22(-1.76%)
Dec 14, 2012 12.35 12.50 12.29 12.50 3,720 +0.00(+0.00%)
Dec 13, 2012 12.71 12.71 12.49 12.50 5,640 -0.03(-0.24%)
Dec 12, 2012 12.64 12.64 12.53 12.53 800 -1.21(-8.80%)
Dec 12, 2012 13.74 13.74 13.69 13.74 0 +1.02(+8.01%)
Dec 11, 2012 12.75 12.75 12.25 12.72 9,499 -0.97(-7.05%)
Dec 11, 2012 13.69 13.69 13.59 13.69 0 +0.10(+0.73%)
Dec 10, 2012 13.59 13.59 13.59 13.59 0 +1.09(+8.69%)
Dec 07, 2012 12.50 12.50 12.50 12.50 1,000 +0.25(+2.04%)
Dec 06, 2012 12.31 12.31 12.25 12.25 600 -0.07(-0.57%)
Dec 05, 2012 12.65 12.65 12.32 12.32 1,800 -0.31(-2.46%)
Dec 04, 2012 12.79 12.79 12.62 12.63 446 -0.03(-0.24%)
Nov 30, 2012 12.64 12.72 12.64 12.66 1,002 -0.04(-0.31%)
Nov 28, 2012 12.70 12.70 12.70 12.70 1,200 -0.12(-0.94%)
Nov 26, 2012 12.86 12.82 12.82 12.82 2,000 -0.03(-0.23%)
Nov 23, 2012 12.84 12.87 12.84 12.85 1,000 -0.05(-0.39%)
Nov 20, 2012 12.90 12.90 12.90 12.90 0 +0.05(+0.39%)
Nov 19, 2012 12.88 12.93 12.85 12.85 2,500 -0.07(-0.54%)
Nov 16, 2012 12.85 12.96 12.60 12.92 13,020 +0.06(+0.47%)
Nov 15, 2012 12.86 12.86 12.86 12.86 300 -0.09(-0.66%)
Nov 14, 2012 12.88 13.00 12.87 12.95 6,837 +0.14(+1.13%)
Nov 13, 2012 12.81 12.81 12.80 12.80 1,200 -0.07(-0.54%)
Nov 12, 2012 12.91 12.91 12.87 12.87 700 +0.01(+0.06%)
Nov 07, 2012 12.86 12.86 12.86 12.86 0 -0.04(-0.29%)
Nov 06, 2012 12.90 12.95 12.90 12.90 2,700 -0.05(-0.39%)
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.