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, 2014 14.20 14.20 14.20 14.20 556 -0.20(-1.39%)
Jan 29, 2014 14.25 14.40 14.40 14.40 23 -0.07(-0.48%)
Jan 28, 2014 14.47 14.47 14.47 14.47 166 +0.37(+2.62%)
Jan 27, 2014 14.32 14.32 13.92 14.10 1,274 +0.09(+0.64%)
Jan 24, 2014 14.01 14.01 14.01 14.01 219 -0.12(-0.85%)
Jan 23, 2014 14.10 14.13 14.09 14.13 1,200 +0.23(+1.65%)
Jan 22, 2014 13.95 14.40 13.90 13.90 3,787 -0.50(-3.48%)
Jan 17, 2014 14.40 14.40 14.40 14.40 25 -0.07(-0.47%)
Jan 16, 2014 14.20 14.47 14.20 14.47 420 +0.55(+3.95%)
Jan 15, 2014 13.83 13.92 13.83 13.92 569 -0.07(-0.50%)
Jan 14, 2014 13.80 13.99 13.79 13.99 7,602 +0.24(+1.74%)
Jan 13, 2014 13.75 13.75 13.75 13.75 313 -0.47(-3.30%)
Jan 10, 2014 14.22 14.22 14.22 14.22 272 +0.56(+4.12%)
Jan 09, 2014 14.12 14.15 13.66 13.66 2,204 +0.03(+0.20%)
Jan 08, 2014 13.63 13.63 13.63 13.63 221 -0.48(-3.40%)
Jan 07, 2014 14.11 14.11 14.11 14.11 120 -0.05(-0.35%)
Jan 03, 2014 13.95 14.16 14.16 14.16 25 +0.35(+2.53%)
Jan 02, 2014 13.85 14.27 13.54 13.81 10,109 +0.11(+0.81%)
Dec 31, 2013 13.55 13.70 13.70 13.70 4,300 -0.02(-0.11%)
Dec 27, 2013 13.72 13.72 13.72 13.72 31 -0.03(-0.25%)
Dec 26, 2013 13.70 13.75 13.51 13.75 687 -0.05(-0.36%)
Dec 24, 2013 13.80 13.80 13.80 13.80 230 +0.29(+2.15%)
Dec 23, 2013 13.51 13.51 13.51 13.51 276 +0.06(+0.45%)
Dec 20, 2013 13.33 13.45 13.33 13.45 333 -0.05(-0.37%)
Dec 19, 2013 13.65 13.79 13.32 13.50 1,412 -0.25(-1.82%)
Dec 18, 2013 13.69 14.21 13.69 13.75 5,882 -0.16(-1.15%)
Dec 17, 2013 14.35 14.35 13.80 13.91 726 -0.15(-1.07%)
Dec 16, 2013 14.29 14.35 14.06 14.06 1,789 -0.29(-2.00%)
Dec 13, 2013 14.10 14.35 14.10 14.35 213 +0.35(+2.48%)
Dec 12, 2013 14.00 14.00 14.00 14.00 110 +0.27(+1.97%)
Dec 11, 2013 13.73 13.73 13.73 13.73 100 -0.12(-0.87%)
Dec 10, 2013 13.85 13.88 13.85 13.85 427 -0.31(-2.19%)
Dec 09, 2013 13.85 14.16 13.85 14.16 614 -0.16(-1.12%)
Dec 06, 2013 13.75 14.32 13.75 14.32 0 +0.34(+2.43%)
Dec 04, 2013 13.90 13.98 13.98 13.98 1,900 -0.07(-0.50%)
Dec 03, 2013 14.05 14.05 14.05 14.05 0 +0.30(+2.18%)
Nov 29, 2013 13.75 13.75 13.75 13.75 0 -0.58(-4.05%)
Nov 27, 2013 15.00 15.00 13.53 14.33 0 -0.64(-4.28%)
Nov 26, 2013 14.70 16.00 14.70 14.97 0 +0.43(+2.99%)
Nov 22, 2013 14.55 14.54 14.54 14.54 900 +0.12(+0.80%)
Nov 20, 2013 15.85 14.42 14.42 14.42 3,100 -2.53(-14.93%)
Nov 19, 2013 13.49 17.00 13.49 16.95 0 +3.45(+25.56%)
Nov 15, 2013 13.50 13.50 13.50 13.50 800 +0.12(+0.90%)
Nov 14, 2013 13.38 13.38 13.30 13.38 0 -0.06(-0.44%)
Nov 13, 2013 13.44 13.44 13.44 13.44 0 +0.06(+0.44%)
Nov 12, 2013 13.50 13.50 13.38 13.38 0 -0.06(-0.45%)
Nov 11, 2013 13.44 13.44 13.44 13.44 0 +0.00(+0.00%)
Nov 08, 2013 13.66 13.66 13.44 13.44 0 -0.37(-2.70%)
Nov 07, 2013 13.81 13.81 13.81 13.81 0 -0.08(-0.55%)
Nov 06, 2013 13.88 13.89 13.25 13.89 0 +0.06(+0.43%)
Nov 05, 2013 13.26 13.83 13.26 13.83 0 +0.56(+4.22%)
Nov 04, 2013 13.34 13.34 13.27 13.27 0 -0.58(-4.19%)
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.