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 25, 2011 13.40 13.20 13.20 13.20 500 -0.06(-0.45%)
Feb 23, 2011 13.32 13.26 13.26 13.26 4,100 -0.21(-1.55%)
Feb 22, 2011 13.35 13.99 13.35 13.47 2,886 -0.08(-0.60%)
Feb 18, 2011 13.50 13.55 13.50 13.55 500 -0.31(-2.25%)
Feb 17, 2011 13.50 13.96 13.32 13.86 1,800 -0.44(-3.06%)
Feb 16, 2011 14.30 14.30 14.30 14.30 100 +0.99(+7.44%)
Feb 15, 2011 13.50 14.46 13.31 13.31 4,034 +0.06(+0.45%)
Feb 14, 2011 13.25 13.25 13.25 13.25 300 -0.23(-1.71%)
Feb 11, 2011 13.33 13.48 13.33 13.48 863 +0.16(+1.23%)
Feb 10, 2011 13.89 14.09 13.32 13.32 1,800 +0.06(+0.46%)
Feb 09, 2011 13.64 13.64 13.25 13.26 900 -0.24(-1.81%)
Feb 08, 2011 13.50 13.50 13.49 13.50 754 -0.05(-0.37%)
Feb 07, 2011 13.53 13.55 13.53 13.55 400 +0.05(+0.37%)
Feb 04, 2011 13.49 13.50 13.49 13.50 876 +0.35(+2.66%)
Feb 03, 2011 13.15 13.15 13.15 13.15 651 +0.00(+0.00%)
Feb 02, 2011 13.15 13.15 13.15 13.15 399 +0.00(+0.00%)
Feb 01, 2011 13.15 13.15 13.15 13.15 100 +0.00(+0.00%)
Jan 31, 2011 13.05 13.25 13.05 13.15 3,450 +0.10(+0.77%)
Jan 28, 2011 13.06 13.10 13.05 13.05 1,700 -0.20(-1.51%)
Jan 27, 2011 13.10 13.31 13.10 13.25 1,400 +0.22(+1.69%)
Jan 26, 2011 13.05 13.05 12.95 13.03 800 +0.03(+0.23%)
Jan 25, 2011 13.53 13.53 13.00 13.00 1,550 +0.10(+0.78%)
Jan 24, 2011 13.00 13.00 12.85 12.90 1,600 -0.19(-1.45%)
Jan 20, 2011 13.00 13.09 13.09 13.09 400 -0.11(-0.83%)
Jan 19, 2011 13.19 13.20 13.19 13.20 581 +0.00(+0.00%)
Jan 18, 2011 13.00 13.29 13.00 13.20 1,250 +0.15(+1.15%)
Jan 14, 2011 13.04 13.05 13.04 13.05 6,520 +0.00(+0.00%)
Jan 13, 2011 13.05 13.05 13.05 13.05 650 +0.00(+0.00%)
Jan 12, 2011 13.00 13.05 13.00 13.05 500 +0.18(+1.40%)
Jan 10, 2011 12.85 12.87 12.87 12.87 800 +0.06(+0.47%)
Jan 07, 2011 13.00 13.00 12.81 12.81 2,743 -0.04(-0.31%)
Jan 05, 2011 13.05 12.85 12.85 12.85 900 -0.20(-1.53%)
Jan 04, 2011 12.82 13.05 12.81 13.05 3,740 +0.06(+0.46%)
Jan 03, 2011 13.00 13.00 12.60 12.99 5,992 +0.05(+0.39%)
Dec 31, 2010 12.90 12.94 12.86 12.94 500 +0.00(+0.00%)
Dec 30, 2010 12.90 12.94 12.62 12.94 5,915 +0.00(+0.00%)
Dec 29, 2010 12.93 12.94 12.63 12.94 1,270 +0.01(+0.08%)
Dec 28, 2010 12.91 12.95 12.91 12.93 1,900 +0.00(+0.00%)
Dec 27, 2010 12.64 12.93 12.60 12.93 3,036 -0.02(-0.15%)
Dec 23, 2010 12.95 12.95 12.75 12.95 1,599 +0.01(+0.08%)
Dec 22, 2010 12.58 12.94 12.50 12.94 3,700 +0.14(+1.09%)
Dec 21, 2010 12.55 12.80 12.45 12.80 4,852 -0.20(-1.54%)
Dec 20, 2010 12.94 13.00 12.94 13.00 639 +0.00(+0.00%)
Dec 17, 2010 13.00 13.00 13.00 13.00 150 +0.21(+1.64%)
Dec 16, 2010 12.75 12.79 12.75 12.79 551 -0.21(-1.62%)
Dec 15, 2010 12.66 13.00 12.66 13.00 350 +0.04(+0.31%)
Dec 13, 2010 12.96 12.96 12.96 12.96 0 +0.00(+0.00%)
Dec 10, 2010 12.60 12.96 12.96 12.96 1,100 -0.02(-0.15%)
Dec 09, 2010 12.56 12.98 12.56 12.98 1,122 -0.02(-0.15%)
Dec 08, 2010 12.80 13.00 12.75 13.00 1,500 +0.18(+1.40%)
Dec 07, 2010 12.82 12.82 12.82 12.82 591 +0.02(+0.16%)
Dec 06, 2010 12.80 12.80 12.80 12.80 300 -0.17(-1.31%)
Dec 03, 2010 12.75 12.97 12.55 12.97 1,300 -0.02(-0.15%)
Dec 02, 2010 12.56 12.99 12.56 12.99 475 +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.