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 (%)
Dec 31, 2008 9.018 9.018 8.824 8.824 1,670 -0.87(-8.93%)
Dec 30, 2008 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Dec 29, 2008 9.863 9.863 9.690 9.690 1,930 -0.17(-1.75%)
Dec 22, 2008 9.863 9.863 9.863 9.863 0 +0.18(+1.86%)
Dec 19, 2008 8.824 9.683 8.824 9.683 489 +0.76(+8.47%)
Dec 18, 2008 8.998 8.998 8.927 8.927 1,993 -0.38(-4.03%)
Dec 17, 2008 6.437 9.690 6.437 9.302 3,756 -1.16(-11.05%)
Dec 16, 2008 10.51 10.51 10.46 10.46 361 +1.53(+17.17%)
Dec 15, 2008 9.136 9.814 8.815 8.926 3,323 -0.21(-2.30%)
Dec 12, 2008 9.122 9.136 9.122 9.136 1,293 +0.13(+1.46%)
Dec 10, 2008 9.004 9.004 9.004 9.004 0 +0.00(+0.00%)
Dec 09, 2008 9.018 9.018 9.004 9.004 758 -0.06(-0.69%)
Dec 03, 2008 9.067 9.067 9.067 9.067 144 +0.00(+0.00%)
Dec 01, 2008 9.122 9.067 9.067 9.067 577 +0.51(+5.90%)
Nov 26, 2008 8.437 8.561 8.561 8.561 722 +0.53(+6.64%)
Nov 25, 2008 8.029 8.029 8.029 8.029 0 +0.00(+0.00%)
Nov 24, 2008 8.029 8.029 8.029 8.029 144 -0.55(-6.38%)
Nov 20, 2008 9.385 8.575 8.575 8.575 3,034 -1.01(-10.54%)
Nov 17, 2008 9.648 9.586 9.586 9.586 288 +0.55(+6.13%)
Nov 13, 2008 9.032 9.032 9.032 9.032 0 +0.00(+0.00%)
Nov 12, 2008 8.998 9.032 8.998 9.032 699 +0.02(+0.23%)
Nov 11, 2008 8.451 9.377 8.119 9.011 14,051 +0.29(+3.33%)
Nov 10, 2008 8.721 8.721 8.721 8.721 144 +0.07(+0.80%)
Nov 07, 2008 9.004 9.067 8.651 8.651 2,144 -0.46(-5.09%)
Nov 06, 2008 9.586 9.690 9.115 9.115 5,201 -0.71(-7.25%)
Nov 04, 2008 9.828 9.828 9.828 9.828 722 +0.38(+4.03%)
Nov 03, 2008 9.344 9.447 9.344 9.447 2,022 +0.44(+4.92%)
Oct 29, 2008 9.274 9.004 9.004 9.004 2,022 -0.62(-6.40%)
Oct 27, 2008 9.620 9.620 9.620 9.620 288 -0.21(-2.11%)
Oct 24, 2008 9.828 9.828 9.828 9.828 0 +0.00(+0.00%)
Oct 23, 2008 9.828 9.828 9.828 9.828 144 +0.08(+0.78%)
Oct 22, 2008 9.787 9.787 9.752 9.752 577 -0.63(-6.07%)
Oct 21, 2008 11.72 11.72 10.38 10.38 288 +0.69(+7.14%)
Oct 20, 2008 10.56 10.56 9.690 9.690 1,444 +0.69(+7.69%)
Oct 17, 2008 9.517 9.517 8.998 8.998 1,329 -0.03(-0.38%)
Oct 16, 2008 10.24 10.24 9.032 9.032 3,245 -1.81(-16.72%)
Oct 15, 2008 10.94 10.94 10.85 10.85 1,216 +0.12(+1.10%)
Oct 14, 2008 10.85 10.88 8.824 10.73 1,121 +2.08(+24.00%)
Oct 13, 2008 8.686 8.686 8.651 8.651 1,444 +0.00(+0.00%)
Oct 10, 2008 9.731 9.738 8.651 8.651 9,239 -1.56(-15.25%)
Oct 09, 2008 10.21 10.21 10.21 10.21 809 +0.55(+5.66%)
Oct 08, 2008 9.496 9.662 9.413 9.662 1,381 +0.29(+3.10%)
Oct 06, 2008 9.371 9.371 9.371 9.371 0 -0.35(-3.63%)
Oct 03, 2008 10.38 10.38 9.724 9.724 4,623 -0.66(-6.33%)
Oct 02, 2008 10.42 10.73 10.38 10.38 5,134 -0.35(-3.23%)
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.