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 (%)
Nov 27, 2002 10.82 11.07 10.82 11.02 3,178 +0.24(+2.24%)
Nov 26, 2002 10.78 10.78 10.78 10.78 0 +0.00(+0.00%)
Nov 25, 2002 10.91 10.91 10.78 10.78 722 -0.07(-0.63%)
Nov 22, 2002 10.93 10.93 10.85 10.85 866 -0.15(-1.33%)
Nov 21, 2002 10.99 10.99 10.99 10.99 0 +0.00(+0.00%)
Nov 20, 2002 10.99 10.99 10.99 10.99 1,444 +0.05(+0.44%)
Nov 19, 2002 10.98 11.70 10.92 10.94 23,839 +0.10(+0.96%)
Nov 18, 2002 10.58 10.84 10.58 10.84 2,456 +0.31(+2.96%)
Nov 15, 2002 10.66 10.66 10.53 10.53 3,467 -0.03(-0.26%)
Nov 14, 2002 10.59 10.71 10.55 10.55 1,589 -0.07(-0.65%)
Nov 13, 2002 10.56 10.62 10.56 10.62 722 -0.13(-1.22%)
Nov 12, 2002 10.74 10.76 10.67 10.76 1,155 +0.00(+0.00%)
Nov 11, 2002 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Nov 08, 2002 10.75 10.76 10.71 10.76 9,102 +0.00(+0.00%)
Nov 07, 2002 10.91 10.91 10.76 10.76 2,167 -0.15(-1.33%)
Nov 06, 2002 10.37 10.90 10.37 10.90 4,912 +0.53(+5.07%)
Nov 05, 2002 10.31 10.37 10.31 10.37 1,155 +0.06(+0.60%)
Nov 04, 2002 10.31 10.31 10.31 10.31 288 +0.00(+0.00%)
Nov 01, 2002 10.31 10.31 10.31 10.31 3,034 +0.00(+0.00%)
Oct 31, 2002 10.31 10.31 10.31 10.31 3,034 +0.19(+1.84%)
Oct 30, 2002 10.13 10.13 10.13 10.13 0 +0.00(+0.00%)
Oct 29, 2002 10.13 10.13 10.13 10.13 0 +0.00(+0.00%)
Oct 28, 2002 10.05 10.13 10.05 10.13 2,311 +0.11(+1.11%)
Oct 25, 2002 10.01 10.01 10.01 10.01 0 +0.00(+0.00%)
Oct 24, 2002 10.01 10.01 10.01 10.01 0 +0.00(+0.00%)
Oct 23, 2002 10.01 10.01 10.01 10.01 577 -0.10(-0.96%)
Oct 22, 2002 10.11 10.11 10.11 10.11 0 +0.00(+0.00%)
Oct 21, 2002 10.11 10.11 10.11 10.11 0 +0.00(+0.00%)
Oct 18, 2002 10.11 10.11 10.11 10.11 144 +0.10(+1.04%)
Oct 17, 2002 10.01 10.01 10.01 10.01 0 +0.00(+0.00%)
Oct 16, 2002 10.01 10.01 10.01 10.01 722 -0.19(-1.90%)
Oct 15, 2002 10.01 10.20 10.01 10.20 3,467 +0.10(+1.03%)
Oct 14, 2002 9.992 10.10 9.987 10.10 1,878 -0.10(-1.02%)
Oct 11, 2002 10.20 10.20 10.20 10.20 866 +0.22(+2.22%)
Oct 10, 2002 9.980 9.980 9.980 9.980 0 +0.00(+0.00%)
Oct 09, 2002 9.980 9.980 9.980 9.980 433 -0.01(-0.07%)
Oct 08, 2002 10.20 10.20 9.980 9.987 1,733 +0.00(+0.00%)
Oct 07, 2002 9.987 9.987 9.987 9.987 1,444 -0.21(-2.10%)
Oct 04, 2002 10.20 10.20 10.20 10.20 288 +0.22(+2.22%)
Oct 03, 2002 9.980 9.980 9.980 9.980 722 -0.12(-1.17%)
Oct 02, 2002 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Oct 01, 2002 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Sep 30, 2002 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Sep 27, 2002 10.20 10.20 10.10 10.10 19,216 -0.10(-1.02%)
Sep 26, 2002 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Sep 25, 2002 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Sep 24, 2002 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Sep 23, 2002 10.20 10.20 10.20 10.20 1,011 +0.06(+0.61%)
Sep 20, 2002 10.14 10.14 10.14 10.14 577 -0.07(-0.68%)
Sep 19, 2002 10.21 10.21 10.21 10.21 0 +0.00(+0.00%)
Sep 18, 2002 10.21 10.21 10.21 10.21 0 +0.00(+0.00%)
Sep 17, 2002 9.980 10.21 9.980 10.21 3,612 +0.01(+0.07%)
Sep 16, 2002 10.09 10.20 9.980 10.20 4,190 +0.16(+1.59%)
Sep 13, 2002 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Sep 12, 2002 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Sep 11, 2002 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Sep 10, 2002 10.21 10.21 10.04 10.04 1,878 +0.01(+0.07%)
Sep 09, 2002 10.04 10.04 10.04 10.04 722 +0.06(+0.55%)
Sep 06, 2002 9.980 9.980 9.980 9.980 288 +0.12(+1.19%)
Sep 05, 2002 9.863 9.863 9.863 9.863 433 -0.10(-1.04%)
Sep 04, 2002 9.980 9.980 9.966 9.966 2,889 -0.08(-0.76%)
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.