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, 2011 9.492 9.637 9.492 9.564 4,743 +0.07(+0.77%)
Jan 28, 2011 9.499 9.529 9.492 9.492 2,337 -0.15(-1.51%)
Jan 27, 2011 9.528 9.681 9.528 9.637 1,924 +0.16(+1.69%)
Jan 26, 2011 9.492 9.492 9.419 9.477 1,099 +0.02(+0.23%)
Jan 25, 2011 9.841 9.841 9.455 9.455 2,131 +0.07(+0.78%)
Jan 24, 2011 9.455 9.455 9.346 9.383 2,199 -0.14(-1.45%)
Jan 20, 2011 9.455 9.521 9.521 9.521 549 -0.08(-0.83%)
Jan 19, 2011 9.593 9.601 9.593 9.601 798 +0.00(+0.00%)
Jan 18, 2011 9.455 9.666 9.455 9.601 1,718 +0.11(+1.15%)
Jan 14, 2011 9.484 9.492 9.484 9.492 8,964 +0.00(+0.00%)
Jan 13, 2011 9.492 9.492 9.492 9.492 893 +0.00(+0.00%)
Jan 12, 2011 9.455 9.492 9.455 9.492 687 +0.13(+1.40%)
Jan 10, 2011 9.346 9.361 9.361 9.361 1,099 +0.04(+0.47%)
Jan 07, 2011 9.455 9.455 9.317 9.317 3,771 -0.03(-0.31%)
Jan 05, 2011 9.492 9.346 9.346 9.346 1,237 -0.15(-1.53%)
Jan 04, 2011 9.324 9.492 9.317 9.492 5,142 +0.04(+0.46%)
Jan 03, 2011 9.455 9.455 9.164 9.448 8,238 +0.04(+0.39%)
Dec 31, 2010 9.383 9.412 9.356 9.412 687 +0.00(+0.00%)
Dec 30, 2010 9.383 9.412 9.179 9.412 8,132 +0.00(+0.00%)
Dec 29, 2010 9.404 9.412 9.188 9.412 1,746 +0.01(+0.08%)
Dec 28, 2010 9.390 9.419 9.390 9.404 2,612 +0.00(+0.00%)
Dec 27, 2010 9.193 9.404 9.164 9.404 4,174 -0.01(-0.15%)
Dec 23, 2010 9.419 9.419 9.273 9.419 2,198 +0.01(+0.08%)
Dec 22, 2010 9.150 9.412 9.092 9.412 5,087 +0.10(+1.09%)
Dec 21, 2010 9.128 9.310 9.055 9.310 6,670 -0.15(-1.54%)
Dec 20, 2010 9.412 9.455 9.412 9.455 878 +0.00(+0.00%)
Dec 17, 2010 9.455 9.455 9.455 9.455 206 +0.15(+1.64%)
Dec 16, 2010 9.273 9.303 9.273 9.303 757 -0.15(-1.62%)
Dec 15, 2010 9.208 9.455 9.208 9.455 481 +0.12(+1.25%)
Dec 13, 2010 9.339 9.339 9.339 9.339 0 +0.00(+0.00%)
Dec 10, 2010 9.079 9.339 9.339 9.339 1,526 -0.01(-0.15%)
Dec 09, 2010 9.051 9.353 9.051 9.353 1,557 -0.01(-0.15%)
Dec 08, 2010 9.224 9.368 9.188 9.368 2,081 +0.13(+1.40%)
Dec 07, 2010 9.238 9.238 9.238 9.238 820 +0.01(+0.16%)
Dec 06, 2010 9.224 9.224 9.224 9.224 416 -0.12(-1.31%)
Dec 03, 2010 9.188 9.346 9.043 9.346 1,804 -0.01(-0.15%)
Dec 02, 2010 9.051 9.361 9.051 9.361 659 +0.00(+0.00%)
Dec 01, 2010 9.051 9.361 9.051 9.361 416 -0.01(-0.08%)
Nov 24, 2010 9.368 9.368 9.368 9.368 0 +0.06(+0.68%)
Nov 23, 2010 9.304 9.304 9.304 9.304 138 +0.26(+2.88%)
Nov 22, 2010 9.051 9.051 9.043 9.043 416 -0.25(-2.71%)
Nov 19, 2010 9.043 9.296 9.043 9.296 5,254 +0.00(+0.00%)
Nov 18, 2010 9.043 9.296 9.043 9.296 451 +0.11(+1.18%)
Nov 17, 2010 9.224 9.224 9.188 9.188 441 -0.11(-1.16%)
Nov 12, 2010 9.296 9.296 9.296 9.296 0 +0.11(+1.18%)
Nov 11, 2010 9.188 9.188 9.188 9.188 599 -0.11(-1.16%)
Nov 10, 2010 9.296 9.296 9.260 9.296 832 -0.01(-0.08%)
Nov 09, 2010 9.368 9.382 9.303 9.303 555 -0.06(-0.69%)
Nov 08, 2010 9.361 9.368 9.361 9.368 693 +0.00(+0.00%)
Nov 05, 2010 9.404 9.404 9.188 9.368 2,428 +0.04(+0.39%)
Nov 04, 2010 9.368 9.368 9.188 9.332 832 -0.05(-0.54%)
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.