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, 2009 7.558 7.558 6.575 6.582 17,482 -0.96(-12.67%)
Feb 24, 2009 7.302 7.537 7.537 7.537 2,167 -0.39(-4.97%)
Feb 23, 2009 7.932 7.932 7.932 7.932 271 +0.66(+9.14%)
Feb 20, 2009 7.267 7.267 7.267 7.267 0 +0.00(+0.00%)
Feb 19, 2009 7.080 7.267 7.080 7.267 577 +0.30(+4.37%)
Feb 18, 2009 6.921 7.956 6.921 6.963 1,990 +0.03(+0.40%)
Feb 17, 2009 7.503 7.503 6.935 6.935 4,519 -0.65(-8.58%)
Feb 13, 2009 7.634 7.634 7.274 7.586 2,547 -0.37(-4.70%)
Feb 12, 2009 7.959 8.139 7.959 7.959 1,320 -0.52(-6.12%)
Feb 11, 2009 8.472 8.478 8.472 8.478 1,301 +0.35(+4.26%)
Feb 09, 2009 8.139 8.132 8.132 8.132 1,444 -0.28(-3.29%)
Feb 06, 2009 8.485 8.485 8.402 8.409 3,032 +0.10(+1.25%)
Feb 05, 2009 8.305 8.305 8.305 8.305 0 +0.00(+0.00%)
Feb 04, 2009 8.305 8.762 8.305 8.305 2,456 +0.31(+3.90%)
Feb 03, 2009 8.264 8.651 7.994 7.994 2,456 -0.31(-3.75%)
Feb 02, 2009 8.305 8.305 8.305 8.305 144 +0.00(+0.00%)
Jan 30, 2009 8.305 8.305 8.305 8.305 1,733 +0.00(+0.00%)
Jan 29, 2009 8.534 8.534 8.305 8.305 4,617 -0.39(-4.53%)
Jan 27, 2009 8.492 8.700 8.700 8.700 433 -0.16(-1.80%)
Jan 23, 2009 8.859 8.859 8.859 8.859 0 +0.00(+0.00%)
Jan 22, 2009 8.816 8.859 8.816 8.859 1,729 +0.39(+4.66%)
Jan 21, 2009 8.831 8.831 8.465 8.465 1,837 -0.37(-4.15%)
Jan 20, 2009 8.831 8.831 8.831 8.831 144 -0.51(-5.48%)
Jan 06, 2009 9.344 9.344 9.344 9.344 0 +0.00(+0.00%)
Jan 05, 2009 9.690 9.690 9.344 9.344 3,323 +0.52(+5.88%)
Jan 02, 2009 8.998 9.337 8.825 8.825 6,420 +0.00(+0.00%)
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%)
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.