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 (%)
Oct 30, 2009 15.74 15.74 14.11 14.22 2,424 -0.54(-3.66%)
Oct 29, 2009 14.76 14.76 14.76 14.76 200 -0.24(-1.60%)
Oct 27, 2009 15.00 15.00 15.00 15.00 0 +0.89(+6.31%)
Oct 26, 2009 14.11 14.11 14.11 14.11 200 +0.01(+0.07%)
Oct 21, 2009 14.10 14.10 14.10 14.10 0 +0.00(+0.00%)
Oct 19, 2009 14.10 14.10 14.10 14.10 0 +0.00(+0.00%)
Oct 15, 2009 14.10 14.10 14.10 14.10 1,000 +0.00(+0.00%)
Oct 14, 2009 14.10 14.10 14.10 14.10 1,775 -0.05(-0.35%)
Oct 12, 2009 14.20 14.15 14.15 14.15 200 +0.04(+0.28%)
Oct 09, 2009 14.50 14.50 14.11 14.11 937 -0.89(-5.93%)
Oct 02, 2009 15.00 15.00 15.00 15.00 0 +0.06(+0.40%)
Oct 01, 2009 14.84 14.94 14.10 14.94 4,941 +0.44(+3.03%)
Sep 29, 2009 14.50 14.50 14.50 14.50 0 +0.55(+3.94%)
Sep 28, 2009 14.99 14.99 13.90 13.95 1,372 +1.05(+8.14%)
Sep 25, 2009 12.90 12.90 12.90 12.90 250 -1.95(-13.13%)
Sep 21, 2009 14.85 14.85 14.85 14.85 600 +0.00(+0.00%)
Sep 18, 2009 14.81 14.85 14.79 14.85 900 +0.44(+3.05%)
Sep 15, 2009 14.28 14.41 14.41 14.41 2,500 +0.16(+1.12%)
Sep 11, 2009 14.70 14.25 14.25 14.25 3,800 -0.09(-0.63%)
Sep 02, 2009 14.31 14.34 14.34 14.34 400 -0.58(-3.86%)
Sep 01, 2009 14.95 14.95 14.92 14.92 200 -0.03(-0.23%)
Aug 31, 2009 14.60 14.97 14.27 14.95 3,804 +0.00(+0.00%)
Aug 28, 2009 15.00 15.00 14.95 14.95 2,100 +0.11(+0.74%)
Aug 27, 2009 14.85 14.85 14.84 14.84 600 -0.01(-0.07%)
Aug 25, 2009 14.89 14.85 14.85 14.85 1,200 +0.34(+2.38%)
Aug 24, 2009 15.00 15.00 14.50 14.51 510 -0.47(-3.17%)
Aug 21, 2009 14.20 14.98 14.20 14.98 614 +1.18(+8.55%)
Aug 20, 2009 14.16 14.16 13.80 13.80 400 -0.90(-6.12%)
Aug 19, 2009 14.75 15.00 14.70 14.70 4,486 -0.11(-0.74%)
Aug 13, 2009 14.30 14.81 14.81 14.81 2,500 +1.31(+9.70%)
Aug 12, 2009 14.75 14.75 13.50 13.50 1,600 -1.25(-8.47%)
Aug 11, 2009 14.99 14.99 14.75 14.75 400 +0.80(+5.73%)
Aug 10, 2009 13.95 13.95 13.95 13.95 800 -0.05(-0.36%)
Aug 07, 2009 14.00 14.00 14.00 14.00 100 +0.00(+0.00%)
Aug 06, 2009 14.00 14.00 14.00 14.00 400 -0.13(-0.92%)
Aug 04, 2009 14.15 14.13 14.13 14.13 2,300 +0.63(+4.67%)
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.