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 (%)
Feb 28, 2003 16.18 16.18 16.18 16.18 0 +0.08(+0.50%)
Feb 27, 2003 16.07 16.18 16.07 16.10 2,500 -0.07(-0.43%)
Feb 26, 2003 16.17 16.17 16.17 16.17 200 +0.03(+0.19%)
Feb 25, 2003 16.23 16.23 16.13 16.14 400 -0.09(-0.55%)
Feb 24, 2003 16.23 16.23 16.23 16.23 200 +0.00(+0.00%)
Feb 21, 2003 16.23 16.23 16.23 16.23 0 +0.00(+0.00%)
Feb 20, 2003 16.23 16.23 16.23 16.23 200 +0.02(+0.12%)
Feb 19, 2003 16.21 16.21 16.21 16.21 100 +0.00(+0.00%)
Feb 18, 2003 16.21 16.21 16.21 16.21 200 +0.00(+0.00%)
Feb 14, 2003 16.21 16.21 16.21 16.21 0 +0.00(+0.00%)
Feb 13, 2003 16.21 16.21 16.21 16.21 0 +0.00(+0.00%)
Feb 12, 2003 16.21 16.21 16.21 16.21 0 +0.00(+0.00%)
Feb 11, 2003 16.23 16.30 16.21 16.21 1,100 +0.04(+0.25%)
Feb 10, 2003 16.08 16.17 16.08 16.17 2,600 +0.08(+0.50%)
Feb 07, 2003 16.09 16.09 16.09 16.09 700 +0.14(+0.88%)
Feb 06, 2003 16.25 16.25 15.95 15.95 3,600 -0.36(-2.21%)
Feb 05, 2003 16.49 16.50 16.31 16.31 1,400 -0.19(-1.15%)
Feb 03, 2003 16.50 16.50 16.50 16.50 1,800 +0.00(+0.00%)
Jan 31, 2003 15.96 17.00 15.82 16.50 8,300 +0.47(+2.93%)
Jan 30, 2003 15.48 16.03 15.56 16.03 2,600 +0.55(+3.55%)
Jan 28, 2003 15.46 15.48 15.46 15.48 500 +0.03(+0.19%)
Jan 27, 2003 15.52 15.52 15.45 15.45 2,900 +0.04(+0.26%)
Jan 24, 2003 15.41 15.41 15.41 15.41 300 -0.07(-0.45%)
Jan 23, 2003 15.47 15.49 15.30 15.48 7,500 -0.08(-0.53%)
Jan 22, 2003 15.25 15.56 15.18 15.56 4,700 +0.46(+3.07%)
Jan 21, 2003 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jan 17, 2003 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jan 16, 2003 14.91 15.10 14.91 15.10 700 +0.10(+0.67%)
Jan 15, 2003 14.60 15.00 14.60 15.00 6,500 +0.40(+2.75%)
Jan 14, 2003 15.04 15.04 14.35 14.60 12,000 -0.51(-3.38%)
Jan 13, 2003 15.11 15.11 15.11 15.11 100 +0.00(+0.01%)
Jan 10, 2003 15.02 15.11 15.00 15.11 2,900 +0.00(+0.00%)
Jan 09, 2003 14.85 15.11 14.85 15.11 1,500 +0.21(+1.40%)
Jan 08, 2003 15.02 15.04 14.90 14.90 700 -0.01(-0.06%)
Jan 07, 2003 15.35 15.35 14.91 14.91 2,800 -0.44(-2.87%)
Jan 03, 2003 15.32 15.35 15.32 15.35 300 +0.14(+0.92%)
Jan 02, 2003 15.21 15.21 15.21 15.21 0 +0.00(+0.00%)
Dec 31, 2002 15.21 15.21 15.21 15.21 1,000 -0.19(-1.23%)
Dec 30, 2002 15.40 15.40 15.40 15.40 200 -0.04(-0.26%)
Dec 27, 2002 15.44 15.44 15.44 15.44 0 +0.00(+0.00%)
Dec 26, 2002 15.35 15.45 15.35 15.44 500 +0.10(+0.65%)
Dec 24, 2002 15.26 15.34 15.10 15.34 3,200 -0.16(-1.03%)
Dec 23, 2002 15.45 16.78 15.30 15.50 1,500 -1.10(-6.63%)
Dec 20, 2002 15.45 16.60 15.45 16.60 1,600 +1.21(+7.86%)
Dec 19, 2002 15.35 15.39 15.35 15.39 400 +0.04(+0.26%)
Dec 18, 2002 15.29 15.35 15.23 15.35 2,100 +0.15(+0.99%)
Dec 17, 2002 15.20 15.20 15.20 15.20 100 +0.06(+0.40%)
Dec 16, 2002 15.15 15.15 15.14 15.14 700 +0.04(+0.26%)
Dec 13, 2002 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Dec 12, 2002 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Dec 11, 2002 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Dec 10, 2002 15.10 15.10 15.10 15.10 200 -0.05(-0.33%)
Dec 09, 2002 15.40 15.40 15.15 15.15 400 -0.32(-2.07%)
Dec 06, 2002 15.47 15.47 15.47 15.47 0 +0.00(+0.00%)
Dec 05, 2002 15.75 15.75 15.47 15.47 1,200 -0.38(-2.40%)
Dec 04, 2002 15.85 15.85 15.85 15.85 0 +0.00(+0.00%)
Dec 03, 2002 15.85 15.85 15.85 15.85 400 -0.02(-0.13%)
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.