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, 2006 24.90 24.90 24.60 24.80 3,100 -0.20(-0.80%)
Nov 29, 2006 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Nov 28, 2006 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Nov 27, 2006 24.85 25.00 24.74 25.00 2,116 +0.00(+0.00%)
Nov 24, 2006 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Nov 22, 2006 25.00 25.01 25.00 25.00 2,899 +0.05(+0.20%)
Nov 21, 2006 25.00 25.00 24.95 24.95 3,200 -0.04(-0.14%)
Nov 20, 2006 24.98 24.98 24.98 24.98 0 +0.00(+0.00%)
Nov 17, 2006 24.98 24.98 24.98 24.98 0 +0.00(+0.00%)
Nov 16, 2006 24.94 25.00 24.94 24.98 400 +0.04(+0.16%)
Nov 15, 2006 24.94 24.94 24.94 24.94 0 +0.00(+0.00%)
Nov 14, 2006 24.94 24.94 24.94 24.94 0 +0.00(+0.00%)
Nov 13, 2006 24.96 24.96 24.94 24.94 821 -0.06(-0.22%)
Nov 10, 2006 24.95 25.00 24.90 25.00 1,700 +0.14(+0.56%)
Nov 09, 2006 24.86 24.86 24.86 24.86 0 +0.00(+0.00%)
Nov 08, 2006 24.86 24.86 24.86 24.86 0 +0.00(+0.00%)
Nov 07, 2006 24.86 24.95 24.85 24.86 3,513 -0.09(-0.36%)
Nov 06, 2006 24.76 24.95 24.76 24.95 1,100 -0.05(-0.20%)
Nov 03, 2006 24.95 25.01 24.95 25.00 523 -0.07(-0.28%)
Nov 02, 2006 24.99 25.07 24.99 25.07 2,000 +0.17(+0.68%)
Nov 01, 2006 24.90 24.90 24.90 24.90 100 +0.00(+0.00%)
Oct 31, 2006 24.90 24.90 24.90 24.90 188 +0.00(+0.00%)
Oct 30, 2006 25.07 25.07 24.90 24.90 700 -0.10(-0.40%)
Oct 27, 2006 25.00 25.00 25.00 25.00 350 +0.15(+0.60%)
Oct 26, 2006 25.00 25.00 24.85 24.85 599 -0.10(-0.40%)
Oct 25, 2006 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Oct 24, 2006 24.96 24.96 24.95 24.95 1,400 -0.05(-0.20%)
Oct 23, 2006 24.63 25.00 24.63 25.00 300 +0.20(+0.81%)
Oct 20, 2006 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Oct 19, 2006 24.90 24.90 24.60 24.80 1,350 -0.10(-0.40%)
Oct 18, 2006 24.60 24.90 24.60 24.90 1,400 -0.08(-0.32%)
Oct 17, 2006 24.88 24.98 24.88 24.98 1,576 +0.23(+0.93%)
Oct 16, 2006 24.75 24.75 24.75 24.75 1,000 +0.00(+0.00%)
Oct 13, 2006 24.75 24.75 24.75 24.75 100 +0.00(+0.00%)
Oct 12, 2006 24.74 24.75 24.74 24.75 1,025 +0.30(+1.23%)
Oct 11, 2006 24.75 24.75 24.45 24.45 3,900 -0.20(-0.81%)
Oct 10, 2006 24.65 24.65 24.65 24.65 0 +0.00(+0.00%)
Oct 09, 2006 24.75 24.94 24.65 24.65 500 +0.57(+2.35%)
Oct 06, 2006 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Oct 05, 2006 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Oct 04, 2006 24.08 24.08 24.08 24.08 200 +0.18(+0.77%)
Oct 03, 2006 24.67 24.67 23.90 23.90 425 -0.10(-0.42%)
Oct 02, 2006 24.00 24.25 23.89 24.00 4,358 +0.25(+1.05%)
Sep 29, 2006 23.75 23.75 23.75 23.75 500 +0.50(+2.14%)
Sep 28, 2006 23.30 23.30 23.25 23.25 300 +0.05(+0.22%)
Sep 27, 2006 23.69 23.69 23.20 23.20 1,527 +0.00(+0.00%)
Sep 26, 2006 23.20 23.20 23.20 23.20 693 +0.00(+0.00%)
Sep 25, 2006 23.20 23.20 23.20 23.20 100 +0.10(+0.43%)
Sep 22, 2006 23.10 23.10 23.10 23.10 0 +0.00(+0.00%)
Sep 21, 2006 23.10 23.10 23.00 23.10 8,200 +0.10(+0.43%)
Sep 20, 2006 23.01 23.01 23.00 23.00 2,340 -0.05(-0.22%)
Sep 19, 2006 23.50 23.50 23.00 23.05 650 +0.00(+0.00%)
Sep 18, 2006 24.35 23.05 23.05 23.05 1,680 +0.00(+0.00%)
Sep 15, 2006 23.05 23.05 23.05 23.05 800 -0.28(-1.20%)
Sep 14, 2006 23.50 23.50 23.05 23.33 1,000 +0.06(+0.26%)
Sep 13, 2006 22.35 23.27 22.35 23.27 700 +1.07(+4.82%)
Sep 12, 2006 23.44 23.44 22.20 22.20 400 +0.10(+0.45%)
Sep 11, 2006 22.10 22.10 22.10 22.10 0 +0.00(+0.00%)
Sep 08, 2006 21.55 22.91 21.55 22.10 10,000 +0.56(+2.60%)
Sep 07, 2006 22.00 22.00 21.25 21.54 34,400 -0.86(-3.84%)
Sep 06, 2006 23.30 23.30 22.40 22.40 900 -1.10(-4.68%)
Sep 05, 2006 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
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.