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 30, 2011 10.88 10.88 10.85 10.85 1,100 +0.00(+0.00%)
Dec 29, 2011 10.68 10.95 10.68 10.85 5,436 -0.15(-1.36%)
Dec 28, 2011 10.82 11.00 10.69 11.00 1,232 +0.30(+2.80%)
Dec 27, 2011 10.70 10.70 10.70 10.70 100 +0.01(+0.09%)
Dec 23, 2011 10.70 10.90 10.68 10.69 700 -0.03(-0.28%)
Dec 21, 2011 10.69 10.72 10.68 10.72 500 +0.03(+0.28%)
Dec 20, 2011 10.90 10.91 10.69 10.69 2,186 +0.01(+0.09%)
Dec 19, 2011 10.69 10.84 10.68 10.68 1,750 -0.19(-1.75%)
Dec 16, 2011 10.65 10.99 10.65 10.87 4,749 +0.22(+2.07%)
Dec 15, 2011 10.65 10.85 10.65 10.65 9,180 +0.00(+0.00%)
Dec 14, 2011 10.67 10.67 10.65 10.65 700 -0.20(-1.84%)
Dec 13, 2011 10.76 10.85 10.76 10.85 2,835 +0.06(+0.56%)
Dec 12, 2011 10.86 10.86 10.79 10.79 400 +0.07(+0.65%)
Dec 09, 2011 10.70 10.78 10.60 10.72 1,800 +0.19(+1.80%)
Dec 08, 2011 10.53 10.67 10.53 10.53 2,300 +0.00(+0.00%)
Dec 07, 2011 10.76 10.88 10.53 10.53 7,894 -0.23(-2.14%)
Dec 06, 2011 10.85 10.88 10.76 10.76 3,577 -0.12(-1.10%)
Dec 05, 2011 10.85 10.88 10.82 10.88 2,670 +0.06(+0.55%)
Dec 02, 2011 10.78 10.96 10.76 10.82 2,750 -0.11(-1.01%)
Dec 01, 2011 10.82 10.95 10.80 10.93 2,570 +0.07(+0.64%)
Nov 30, 2011 10.76 10.86 10.76 10.86 1,000 -0.09(-0.82%)
Nov 29, 2011 10.87 10.97 10.87 10.95 1,639 +0.09(+0.83%)
Nov 25, 2011 10.76 10.86 10.86 10.86 3,700 +0.05(+0.48%)
Nov 23, 2011 10.66 10.81 10.66 10.81 7,000 -0.19(-1.75%)
Nov 22, 2011 10.58 11.00 10.40 11.00 3,025 +0.06(+0.55%)
Nov 21, 2011 10.85 11.01 10.85 10.94 3,270 -0.01(-0.09%)
Nov 18, 2011 11.26 11.26 10.95 10.95 2,200 -0.30(-2.67%)
Nov 17, 2011 11.25 11.25 11.25 11.25 300 -0.03(-0.27%)
Nov 16, 2011 11.01 11.28 11.01 11.28 850 +0.17(+1.55%)
Nov 15, 2011 11.30 11.40 11.02 11.11 13,375 -0.29(-2.56%)
Nov 14, 2011 11.40 11.76 10.61 11.40 1,500 -0.01(-0.09%)
Nov 11, 2011 11.41 11.41 11.41 11.41 100 +0.00(+0.00%)
Nov 10, 2011 11.50 11.50 11.41 11.41 500 -0.09(-0.78%)
Nov 09, 2011 11.55 11.55 11.50 11.50 600 -0.01(-0.09%)
Nov 08, 2011 11.53 11.53 11.51 11.51 700 -0.10(-0.86%)
Nov 07, 2011 11.61 11.61 11.61 11.61 200 -0.30(-2.52%)
Nov 04, 2011 11.46 11.91 11.46 11.91 641 +0.11(+0.93%)
Nov 03, 2011 11.61 11.80 11.61 11.80 400 +0.13(+1.11%)
Nov 02, 2011 11.83 11.83 11.65 11.67 500 +0.25(+2.19%)
Nov 01, 2011 11.52 11.52 11.40 11.42 600 -0.10(-0.84%)
Oct 31, 2011 11.40 11.52 11.38 11.52 2,070 +0.12(+1.02%)
Oct 28, 2011 11.40 11.44 11.40 11.40 2,999 -0.10(-0.87%)
Oct 27, 2011 11.84 11.84 11.50 11.50 6,394 +0.03(+0.26%)
Oct 26, 2011 11.50 11.50 11.47 11.47 1,400 -0.13(-1.12%)
Oct 25, 2011 11.66 11.66 11.60 11.60 1,200 -0.05(-0.43%)
Oct 20, 2011 11.60 11.65 11.65 11.65 1,200 +0.15(+1.30%)
Oct 19, 2011 11.50 11.50 11.50 11.50 300 +0.05(+0.44%)
Oct 18, 2011 11.69 11.70 11.38 11.45 1,449 +0.01(+0.09%)
Oct 17, 2011 11.44 11.44 11.44 11.44 300 +0.06(+0.53%)
Oct 14, 2011 11.38 11.38 11.38 11.38 300 -0.02(-0.18%)
Oct 13, 2011 11.41 11.41 11.38 11.40 1,100 +0.02(+0.18%)
Oct 12, 2011 11.68 11.70 11.38 11.38 2,800 -0.11(-0.96%)
Oct 11, 2011 11.49 11.49 11.49 11.49 300 -0.24(-2.05%)
Oct 10, 2011 11.73 11.73 11.73 11.73 1,000 +0.26(+2.27%)
Oct 07, 2011 11.50 11.50 11.47 11.47 300 +0.00(+0.00%)
Oct 06, 2011 11.38 11.70 11.38 11.47 1,317 +0.09(+0.79%)
Oct 05, 2011 11.75 11.75 11.38 11.38 1,582 -0.37(-3.15%)
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.