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 27, 2004 16.71 16.99 16.71 16.75 2,311 -0.07(-0.41%)
Feb 26, 2004 16.96 16.96 16.82 16.82 288 -0.28(-1.62%)
Feb 25, 2004 16.72 17.10 16.72 17.10 1,011 +0.01(+0.04%)
Feb 24, 2004 17.30 17.30 17.06 17.09 1,155 +0.33(+1.98%)
Feb 23, 2004 16.76 16.76 16.76 16.76 144 +0.00(+0.00%)
Feb 20, 2004 16.76 16.76 16.76 16.76 433 -0.72(-4.12%)
Feb 19, 2004 17.48 17.48 17.48 17.48 1,011 +0.17(+1.00%)
Feb 18, 2004 17.37 17.39 17.30 17.30 1,733 +0.41(+2.42%)
Feb 17, 2004 16.89 16.89 16.89 16.89 577 -0.50(-2.86%)
Feb 13, 2004 16.89 17.81 16.89 17.39 433 -0.19(-1.06%)
Feb 12, 2004 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Feb 11, 2004 17.14 17.92 17.14 17.58 22,250 +0.69(+4.06%)
Feb 10, 2004 16.89 16.89 16.89 16.89 0 +0.00(+0.00%)
Feb 09, 2004 16.53 17.06 16.53 16.89 6,068 +0.46(+2.78%)
Feb 06, 2004 16.44 16.44 16.44 16.44 0 +0.00(+0.00%)
Feb 05, 2004 16.40 16.44 16.40 16.44 577 +0.06(+0.34%)
Feb 04, 2004 16.26 16.38 16.13 16.38 433 +0.08(+0.51%)
Feb 03, 2004 16.30 16.30 16.30 16.30 1,011 +0.17(+1.07%)
Feb 02, 2004 16.26 16.35 16.13 16.13 3,467 -0.21(-1.27%)
Jan 30, 2004 16.26 16.33 16.26 16.33 722 +0.10(+0.60%)
Jan 29, 2004 15.99 16.24 15.97 16.24 3,756 +0.02(+0.13%)
Jan 28, 2004 16.22 16.22 16.22 16.22 722 -0.01(-0.04%)
Jan 27, 2004 16.22 16.22 16.22 16.22 0 +0.00(+0.00%)
Jan 26, 2004 15.93 16.22 15.93 16.22 1,444 +0.00(+0.00%)
Jan 23, 2004 16.22 16.22 16.22 16.22 288 +0.01(+0.04%)
Jan 22, 2004 16.22 16.22 16.22 16.22 144 +0.01(+0.09%)
Jan 21, 2004 16.23 16.24 16.09 16.20 8,091 -0.03(-0.21%)
Jan 20, 2004 16.24 16.24 16.04 16.24 866 +0.26(+1.65%)
Jan 16, 2004 16.01 16.23 15.97 15.97 19,360 +0.00(+0.00%)
Jan 15, 2004 15.72 16.26 15.72 15.97 10,701 +0.30(+1.94%)
Jan 14, 2004 15.67 15.67 15.67 15.67 577 -0.30(-1.91%)
Jan 13, 2004 15.97 15.97 15.97 15.97 1,444 +0.23(+1.45%)
Jan 12, 2004 15.88 15.88 15.75 15.75 33,520 -0.17(-1.09%)
Jan 09, 2004 16.09 16.09 15.92 15.92 7,071 +0.00(+0.00%)
Jan 08, 2004 16.10 16.10 15.92 15.92 450 +0.14(+0.88%)
Jan 07, 2004 15.78 15.78 15.78 15.78 2,600 -0.14(-0.87%)
Jan 06, 2004 15.92 15.92 15.92 15.92 722 +0.00(+0.00%)
Jan 05, 2004 15.89 16.24 15.89 15.92 6,357 +0.05(+0.29%)
Jan 02, 2004 15.88 15.88 15.70 15.87 2,022 -0.01(-0.07%)
Dec 31, 2003 15.81 15.88 15.81 15.88 2,022 +0.10(+0.66%)
Dec 30, 2003 15.78 15.78 15.74 15.78 1,011 +0.00(+0.00%)
Dec 29, 2003 15.78 15.78 15.77 15.78 577 +0.06(+0.35%)
Dec 26, 2003 15.39 15.72 15.39 15.72 4,071 +0.15(+0.98%)
Dec 24, 2003 15.48 15.57 15.40 15.57 1,285 +0.14(+0.90%)
Dec 23, 2003 15.16 15.43 14.89 15.43 9,535 +0.90(+6.19%)
Dec 22, 2003 14.53 14.53 14.53 14.53 0 +0.00(+0.00%)
Dec 19, 2003 15.23 15.23 14.53 14.53 353 -0.69(-4.55%)
Dec 18, 2003 13.84 15.23 13.84 15.23 14,665 +1.27(+9.07%)
Dec 17, 2003 13.79 13.96 13.79 13.96 288 +0.14(+1.00%)
Dec 16, 2003 13.79 13.82 13.79 13.82 433 -0.12(-0.89%)
Dec 15, 2003 13.96 13.96 13.95 13.95 433 +0.10(+0.75%)
Dec 12, 2003 13.94 13.97 13.84 13.84 1,014 -0.03(-0.25%)
Dec 11, 2003 13.84 13.98 13.84 13.88 1,733 -0.07(-0.50%)
Dec 10, 2003 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Dec 09, 2003 13.91 13.95 13.91 13.95 577 +0.10(+0.75%)
Dec 08, 2003 13.84 13.84 13.84 13.84 2,600 +0.19(+1.37%)
Dec 05, 2003 13.81 13.74 13.74 13.66 2,167 -0.15(-1.10%)
Dec 04, 2003 13.84 13.84 13.77 13.81 5,894 +0.15(+1.10%)
Dec 03, 2003 13.77 13.84 13.66 13.66 1,806 -0.05(-0.35%)
Dec 02, 2003 13.70 13.70 13.70 13.70 722 +0.15(+1.07%)
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.