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 26, 2008 12.19 12.37 12.37 12.37 500 +0.77(+6.64%)
Nov 25, 2008 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
Nov 24, 2008 11.60 11.60 11.60 11.60 100 -0.79(-6.38%)
Nov 20, 2008 13.56 12.39 12.39 12.39 2,100 -1.46(-10.54%)
Nov 17, 2008 13.94 13.85 13.85 13.85 200 +0.80(+6.13%)
Nov 13, 2008 13.05 13.05 13.05 13.05 0 +0.00(+0.00%)
Nov 12, 2008 13.00 13.05 13.00 13.05 484 +0.03(+0.23%)
Nov 11, 2008 12.21 13.55 11.73 13.02 9,725 +0.42(+3.33%)
Nov 10, 2008 12.60 12.60 12.60 12.60 100 +0.10(+0.80%)
Nov 07, 2008 13.01 13.10 12.50 12.50 1,484 -0.67(-5.09%)
Nov 06, 2008 13.85 14.00 13.17 13.17 3,600 -1.03(-7.25%)
Nov 04, 2008 14.20 14.20 14.20 14.20 500 +0.55(+4.03%)
Nov 03, 2008 13.50 13.65 13.50 13.65 1,400 +0.64(+4.92%)
Oct 29, 2008 13.40 13.01 13.01 13.01 1,400 -0.89(-6.40%)
Oct 27, 2008 13.90 13.90 13.90 13.90 200 -0.30(-2.11%)
Oct 24, 2008 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Oct 23, 2008 14.20 14.20 14.20 14.20 100 +0.11(+0.78%)
Oct 22, 2008 14.14 14.14 14.09 14.09 400 -0.91(-6.07%)
Oct 21, 2008 16.94 16.94 15.00 15.00 200 +1.00(+7.14%)
Oct 20, 2008 15.26 15.26 14.00 14.00 1,000 +1.00(+7.69%)
Oct 17, 2008 13.75 13.75 13.00 13.00 920 -0.05(-0.38%)
Oct 16, 2008 14.80 14.80 13.05 13.05 2,246 -2.62(-16.72%)
Oct 15, 2008 15.80 15.80 15.67 15.67 842 +0.17(+1.10%)
Oct 14, 2008 15.68 15.72 12.75 15.50 776 +3.00(+24.00%)
Oct 13, 2008 12.55 12.55 12.50 12.50 1,000 +0.00(+0.00%)
Oct 10, 2008 14.06 14.07 12.50 12.50 6,395 -2.25(-15.25%)
Oct 09, 2008 14.75 14.75 14.75 14.75 560 +0.79(+5.66%)
Oct 08, 2008 13.72 13.96 13.60 13.96 956 +0.42(+3.10%)
Oct 06, 2008 13.54 13.54 13.54 13.54 0 -0.51(-3.63%)
Oct 03, 2008 15.00 15.00 14.05 14.05 3,200 -0.95(-6.33%)
Oct 02, 2008 15.05 15.50 15.00 15.00 3,554 -0.50(-3.23%)
Oct 01, 2008 15.50 15.50 15.00 15.50 3,352 +0.03(+0.19%)
Sep 29, 2008 15.47 15.47 15.47 15.47 0 +0.00(+0.00%)
Sep 26, 2008 15.46 15.49 15.46 15.47 1,053 +0.37(+2.45%)
Sep 25, 2008 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Sep 24, 2008 15.13 15.18 14.80 15.10 3,148 -0.40(-2.58%)
Sep 23, 2008 15.50 15.50 15.10 15.50 2,146 +0.46(+3.07%)
Sep 22, 2008 15.06 15.06 15.04 15.04 400 -1.96(-11.54%)
Sep 19, 2008 15.78 17.00 15.00 17.00 2,190 +1.51(+9.76%)
Sep 12, 2008 15.49 15.49 15.49 15.49 200 +0.24(+1.56%)
Sep 11, 2008 16.10 16.10 15.25 15.25 928 -1.00(-6.15%)
Sep 10, 2008 16.25 16.25 16.25 16.25 100 +0.01(+0.06%)
Sep 09, 2008 16.47 16.49 16.24 16.24 744 -0.76(-4.47%)
Sep 05, 2008 17.06 17.00 17.00 17.00 1,300 -0.50(-2.86%)
Sep 04, 2008 17.50 17.90 17.24 17.50 1,106 -0.58(-3.21%)
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.