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 30, 2004 25.74 25.74 25.74 25.74 100 +0.00(+0.00%)
Nov 29, 2004 25.50 25.74 25.50 25.74 800 +0.49(+1.94%)
Nov 26, 2004 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Nov 24, 2004 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Nov 23, 2004 25.25 25.25 25.25 25.25 200 -0.25(-0.98%)
Nov 22, 2004 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Nov 19, 2004 25.50 25.50 25.50 25.50 100 +0.00(+0.00%)
Nov 18, 2004 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Nov 17, 2004 25.50 25.50 25.50 25.50 100 +0.00(+0.00%)
Nov 16, 2004 25.50 25.50 25.50 25.50 2,000 +0.10(+0.39%)
Nov 15, 2004 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
Nov 12, 2004 25.30 25.40 25.30 25.40 600 -0.10(-0.39%)
Nov 11, 2004 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Nov 10, 2004 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Nov 09, 2004 25.00 25.50 25.00 25.50 5,800 +0.50(+2.00%)
Nov 08, 2004 25.00 25.00 25.00 25.00 200 -0.49(-1.92%)
Nov 05, 2004 25.49 25.49 25.49 25.49 100 +0.49(+1.96%)
Nov 04, 2004 24.70 25.00 24.70 25.00 2,600 -0.35(-1.38%)
Nov 03, 2004 25.75 25.75 25.35 25.35 600 +0.15(+0.60%)
Nov 02, 2004 25.00 25.50 25.00 25.20 15,900 -0.12(-0.47%)
Nov 01, 2004 25.50 25.90 25.32 25.32 2,900 -0.18(-0.71%)
Oct 29, 2004 25.90 25.90 25.40 25.50 1,900 +0.25(+0.99%)
Oct 28, 2004 24.65 25.40 24.65 25.25 8,800 +0.75(+3.06%)
Oct 27, 2004 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Oct 26, 2004 24.25 24.50 24.25 24.50 1,400 +1.00(+4.26%)
Oct 25, 2004 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Oct 22, 2004 23.50 23.50 23.50 23.50 100 -0.50(-2.08%)
Oct 21, 2004 23.99 24.00 23.80 24.00 5,900 +0.95(+4.12%)
Oct 20, 2004 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Oct 19, 2004 23.05 23.05 23.05 23.05 200 +0.00(+0.00%)
Oct 18, 2004 23.05 23.05 23.05 23.05 100 +0.05(+0.22%)
Oct 15, 2004 23.30 24.00 22.50 23.00 4,700 -0.20(-0.86%)
Oct 14, 2004 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Oct 13, 2004 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Oct 12, 2004 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Oct 11, 2004 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Oct 08, 2004 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Oct 07, 2004 23.50 23.96 23.20 23.20 600 -0.10(-0.43%)
Oct 06, 2004 24.00 24.00 23.30 23.30 200 -0.70(-2.92%)
Oct 05, 2004 24.00 24.00 24.00 24.00 100 +0.00(+0.00%)
Oct 04, 2004 24.00 24.00 24.00 24.00 200 +0.00(+0.00%)
Oct 01, 2004 24.00 24.00 24.00 24.00 100 +0.10(+0.42%)
Sep 30, 2004 23.90 23.90 23.90 23.90 300 +0.40(+1.70%)
Sep 29, 2004 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Sep 28, 2004 23.50 23.50 23.50 23.50 1,500 +0.00(+0.00%)
Sep 27, 2004 23.50 23.50 23.50 23.50 800 +0.00(+0.00%)
Sep 24, 2004 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Sep 23, 2004 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Sep 22, 2004 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Sep 21, 2004 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Sep 20, 2004 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Sep 17, 2004 23.50 23.50 23.50 23.50 100 +0.00(+0.00%)
Sep 16, 2004 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Sep 15, 2004 23.30 23.50 23.30 23.50 200 +0.20(+0.86%)
Sep 14, 2004 23.30 23.30 23.30 23.30 0 +0.00(+0.00%)
Sep 13, 2004 23.30 23.30 23.30 23.30 0 +0.00(+0.00%)
Sep 10, 2004 23.30 23.30 23.30 23.30 1,000 +0.00(+0.00%)
Sep 09, 2004 23.30 23.50 23.30 23.30 1,500 -0.11(-0.47%)
Sep 08, 2004 23.41 23.41 23.41 23.41 0 +0.00(+0.00%)
Sep 07, 2004 23.41 23.41 23.41 23.41 100 -0.74(-3.06%)
Sep 03, 2004 24.00 24.15 24.00 24.15 300 +0.00(+0.00%)
Sep 02, 2004 23.70 24.15 23.70 24.15 500 +0.15(+0.62%)
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.