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 28, 2003 19.59 19.59 19.59 19.59 700 +0.09(+0.46%)
Nov 26, 2003 19.40 19.50 19.40 19.50 1,000 +0.00(+0.00%)
Nov 25, 2003 19.38 19.50 19.38 19.50 850 +0.20(+1.04%)
Nov 24, 2003 19.30 19.30 19.30 19.30 1,740 +0.11(+0.57%)
Nov 21, 2003 19.19 19.19 19.19 19.19 0 +0.00(+0.00%)
Nov 20, 2003 19.11 19.19 19.10 19.19 703 +0.00(+0.00%)
Nov 19, 2003 19.12 19.20 19.10 19.19 1,900 +0.08(+0.42%)
Nov 18, 2003 19.11 19.11 19.11 19.11 0 +0.00(+0.00%)
Nov 17, 2003 19.11 19.11 19.11 19.11 200 -0.01(-0.05%)
Nov 14, 2003 19.12 19.12 19.12 19.12 100 +0.25(+1.32%)
Nov 13, 2003 18.87 18.87 18.87 18.87 200 -0.17(-0.89%)
Nov 12, 2003 19.00 19.04 19.00 19.04 900 +0.08(+0.42%)
Nov 11, 2003 18.96 18.96 18.95 18.96 1,400 +0.02(+0.11%)
Nov 10, 2003 18.80 18.94 18.80 18.94 300 +0.19(+1.01%)
Nov 07, 2003 18.60 18.75 18.60 18.75 200 +0.16(+0.86%)
Nov 06, 2003 18.56 18.60 18.56 18.59 700 +0.09(+0.49%)
Nov 05, 2003 18.32 18.50 18.31 18.50 2,372 +0.17(+0.93%)
Nov 04, 2003 18.58 18.58 18.30 18.33 4,600 -0.10(-0.54%)
Nov 03, 2003 18.43 18.43 18.43 18.43 300 +0.00(+0.00%)
Oct 31, 2003 18.43 18.43 18.43 18.43 600 +0.20(+1.10%)
Oct 30, 2003 18.23 18.23 18.23 18.23 0 +0.00(+0.00%)
Oct 29, 2003 18.27 18.46 18.23 18.23 1,200 +0.03(+0.16%)
Oct 28, 2003 18.25 18.25 18.20 18.20 1,100 -0.06(-0.32%)
Oct 27, 2003 18.26 18.26 18.26 18.26 0 +0.00(+0.00%)
Oct 24, 2003 18.24 18.26 18.24 18.26 1,100 +0.06(+0.32%)
Oct 23, 2003 18.26 18.26 18.20 18.20 1,700 -0.27(-1.46%)
Oct 22, 2003 18.47 18.47 18.47 18.47 300 +0.19(+1.03%)
Oct 21, 2003 18.48 18.48 18.28 18.28 300 -0.20(-1.08%)
Oct 20, 2003 18.26 18.48 18.26 18.48 500 +0.08(+0.43%)
Oct 17, 2003 18.40 18.40 18.40 18.40 200 +0.02(+0.11%)
Oct 16, 2003 18.38 18.38 18.38 18.38 0 +0.00(+0.00%)
Oct 15, 2003 18.38 18.38 18.38 18.38 200 +0.11(+0.60%)
Oct 14, 2003 18.48 18.48 18.27 18.27 400 -0.21(-1.14%)
Oct 13, 2003 18.48 18.48 18.48 18.48 0 +0.00(+0.00%)
Oct 10, 2003 18.48 18.48 18.48 18.48 100 +0.00(+0.00%)
Oct 09, 2003 18.48 18.48 18.48 18.48 200 +0.21(+1.15%)
Oct 08, 2003 18.27 18.27 18.27 18.27 0 +0.00(+0.00%)
Oct 07, 2003 18.27 18.27 18.27 18.27 0 +0.00(+0.00%)
Oct 06, 2003 18.27 18.27 18.27 18.27 100 -0.07(-0.38%)
Oct 03, 2003 18.36 18.48 18.34 18.34 1,800 +0.05(+0.27%)
Oct 02, 2003 18.20 18.30 18.20 18.29 2,800 -0.01(-0.05%)
Oct 01, 2003 18.28 18.30 18.28 18.30 800 +0.05(+0.27%)
Sep 30, 2003 18.25 18.25 18.25 18.25 100 +0.00(+0.00%)
Sep 29, 2003 18.25 18.25 18.25 18.25 1,800 -0.19(-1.03%)
Sep 26, 2003 18.44 18.44 18.44 18.44 0 +0.00(+0.00%)
Sep 25, 2003 18.44 18.44 18.44 18.44 100 -0.00(-0.01%)
Sep 24, 2003 18.44 18.44 18.44 18.44 100 +0.00(+0.00%)
Sep 23, 2003 18.40 18.44 18.40 18.44 500 +0.00(+0.00%)
Sep 22, 2003 18.44 18.44 18.44 18.44 2,150 +0.00(+0.00%)
Sep 19, 2003 18.44 18.44 18.44 18.44 0 +0.00(+0.00%)
Sep 18, 2003 18.44 18.44 18.44 18.44 100 +0.00(+0.00%)
Sep 17, 2003 18.40 18.44 18.40 18.44 300 +0.07(+0.38%)
Sep 16, 2003 18.37 18.37 18.37 18.37 0 +0.00(+0.00%)
Sep 15, 2003 18.37 18.37 18.37 18.37 200 +0.00(+0.00%)
Sep 12, 2003 17.90 18.37 17.90 18.37 1,300 +0.17(+0.93%)
Sep 11, 2003 18.20 18.20 18.20 18.20 200 +0.20(+1.11%)
Sep 10, 2003 18.40 18.40 18.00 18.00 600 -0.19(-1.04%)
Sep 09, 2003 18.19 18.19 18.19 18.19 0 +0.00(+0.00%)
Sep 08, 2003 18.30 18.30 18.16 18.19 1,400 -0.11(-0.60%)
Sep 05, 2003 18.50 18.50 18.00 18.30 1,400 +0.45(+2.52%)
Sep 04, 2003 18.20 18.20 17.85 17.85 300 -0.46(-2.51%)
Sep 03, 2003 18.31 18.31 18.31 18.31 100 +0.10(+0.55%)
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.