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 29, 2012 12.27 12.27 12.27 12.27 0 +0.00(+0.00%)
Feb 28, 2012 12.24 12.27 12.24 12.27 2,700 +0.12(+0.99%)
Feb 27, 2012 12.14 12.15 12.14 12.15 1,100 +0.10(+0.83%)
Feb 24, 2012 12.05 12.12 12.05 12.05 1,650 -0.09(-0.74%)
Feb 23, 2012 12.05 12.14 12.05 12.14 500 +0.09(+0.75%)
Feb 22, 2012 12.05 12.05 12.05 12.05 300 -0.20(-1.63%)
Feb 21, 2012 12.25 12.25 12.25 12.25 500 +0.16(+1.32%)
Feb 17, 2012 12.05 12.28 12.00 12.09 2,190 +0.01(+0.08%)
Feb 15, 2012 12.05 12.08 12.08 12.08 500 -0.02(-0.17%)
Feb 14, 2012 12.10 12.10 12.10 12.10 2,100 +0.05(+0.41%)
Feb 13, 2012 11.80 12.05 11.80 12.05 2,470 -0.03(-0.25%)
Feb 10, 2012 11.95 12.08 11.90 12.08 950 +0.07(+0.58%)
Feb 09, 2012 12.01 12.01 12.01 12.01 200 -0.29(-2.36%)
Feb 08, 2012 11.96 12.30 11.96 12.30 1,458 +0.30(+2.50%)
Feb 07, 2012 12.01 12.01 12.00 12.00 358 -0.07(-0.58%)
Feb 06, 2012 12.01 12.07 12.01 12.07 600 -0.01(-0.08%)
Feb 03, 2012 11.92 12.10 11.92 12.08 1,810 -0.02(-0.17%)
Feb 02, 2012 12.10 12.10 12.10 12.10 100 +0.10(+0.83%)
Feb 01, 2012 12.01 12.10 12.00 12.00 2,160 -0.02(-0.17%)
Jan 31, 2012 12.16 12.30 11.98 12.02 2,082 +0.22(+1.86%)
Jan 30, 2012 11.80 11.80 11.80 11.80 300 +0.00(+0.00%)
Jan 27, 2012 12.00 12.00 11.80 11.80 548 -0.20(-1.67%)
Jan 26, 2012 11.80 12.00 11.80 12.00 1,100 +0.20(+1.69%)
Jan 25, 2012 11.80 11.80 11.80 11.80 500 -0.05(-0.42%)
Jan 24, 2012 12.50 12.50 11.85 11.85 400 +0.05(+0.42%)
Jan 23, 2012 11.81 11.81 11.80 11.80 400 -0.20(-1.67%)
Jan 20, 2012 11.90 12.03 11.90 12.00 2,048 -0.10(-0.83%)
Jan 19, 2012 12.19 12.19 12.09 12.10 2,300 +0.00(+0.00%)
Jan 18, 2012 11.95 12.20 11.95 12.10 1,800 +0.13(+1.09%)
Jan 17, 2012 12.00 12.00 11.96 11.97 2,624 +0.37(+3.19%)
Jan 12, 2012 12.35 11.60 11.60 11.60 2,000 -0.25(-2.11%)
Jan 11, 2012 11.95 12.11 11.69 11.85 1,700 +0.38(+3.31%)
Jan 10, 2012 11.29 11.47 11.29 11.47 875 +0.17(+1.50%)
Jan 09, 2012 11.25 11.44 11.25 11.30 3,000 +0.10(+0.89%)
Jan 06, 2012 11.10 11.20 10.95 11.20 4,485 +0.00(+0.00%)
Jan 04, 2012 11.17 11.20 11.20 11.20 2,500 +0.35(+3.23%)
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%)
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.