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, 2013 12.04 12.05 12.00 12.00 3,799 -0.02(-0.19%)
Feb 27, 2013 12.00 12.02 12.00 12.02 1,429 +0.02(+0.19%)
Feb 26, 2013 11.96 12.00 11.75 12.00 5,269 +0.01(+0.12%)
Feb 25, 2013 12.00 12.05 11.97 11.99 6,281 -0.01(-0.12%)
Feb 22, 2013 11.67 12.00 11.67 12.00 2,341 +0.20(+1.69%)
Feb 21, 2013 11.92 11.92 11.40 11.80 16,824 -0.11(-0.92%)
Feb 20, 2013 12.06 12.06 11.90 11.91 4,330 -0.14(-1.16%)
Feb 19, 2013 12.20 12.20 12.05 12.05 260 -0.02(-0.17%)
Feb 15, 2013 12.05 12.08 12.05 12.07 1,095 -0.03(-0.25%)
Feb 14, 2013 12.10 12.10 12.10 12.10 350 -0.01(-0.08%)
Feb 13, 2013 12.10 12.11 12.10 12.11 2,090 -0.05(-0.41%)
Feb 12, 2013 12.11 12.16 12.10 12.16 1,667 +0.01(+0.08%)
Feb 11, 2013 12.15 12.15 12.15 12.15 100 +0.00(+0.00%)
Feb 08, 2013 12.18 12.18 12.10 12.15 1,800 -0.05(-0.41%)
Feb 07, 2013 12.30 12.30 12.20 12.20 873 +0.00(+0.00%)
Feb 06, 2013 12.27 12.27 12.16 12.20 2,404 +0.03(+0.25%)
Feb 04, 2013 12.22 12.30 12.14 12.17 8,794 -0.01(-0.08%)
Feb 01, 2013 12.12 12.18 12.12 12.18 300 +0.03(+0.25%)
Jan 31, 2013 12.13 12.22 12.10 12.15 1,380 -0.05(-0.41%)
Jan 30, 2013 12.15 12.20 12.15 12.20 1,340 +0.10(+0.83%)
Jan 29, 2013 12.10 12.10 12.10 12.10 2,126 +0.00(+0.00%)
Jan 28, 2013 12.10 12.10 12.10 12.10 470 +0.00(+0.00%)
Jan 25, 2013 12.20 12.20 12.10 12.10 1,300 -0.01(-0.08%)
Jan 24, 2013 12.11 12.11 12.11 12.11 200 -0.09(-0.74%)
Jan 23, 2013 12.14 12.20 12.14 12.20 972 +0.08(+0.66%)
Jan 22, 2013 12.30 12.30 12.12 12.12 3,313 -0.18(-1.46%)
Jan 18, 2013 12.30 12.30 12.30 12.30 100 +0.04(+0.33%)
Jan 17, 2013 12.30 12.98 12.26 12.26 2,300 -0.04(-0.33%)
Jan 16, 2013 12.25 12.30 12.25 12.30 600 +0.10(+0.82%)
Jan 15, 2013 11.99 12.20 11.99 12.20 1,900 +0.20(+1.67%)
Jan 14, 2013 12.02 12.02 12.00 12.00 700 -0.24(-1.96%)
Jan 11, 2013 12.00 12.25 12.00 12.24 4,101 +0.24(+2.00%)
Jan 10, 2013 12.10 12.10 11.95 12.00 2,025 -0.25(-2.04%)
Jan 09, 2013 12.25 12.25 12.24 12.25 1,888 -0.05(-0.41%)
Jan 08, 2013 12.30 12.30 12.30 12.30 310 -0.08(-0.65%)
Jan 07, 2013 12.38 12.38 12.38 12.38 100 +0.08(+0.65%)
Jan 04, 2013 12.30 12.30 12.30 12.30 500 +0.22(+1.82%)
Jan 03, 2013 11.91 12.08 11.90 12.08 1,924 +0.18(+1.51%)
Jan 02, 2013 11.90 11.90 11.90 11.90 574 -0.08(-0.67%)
Dec 31, 2012 11.98 11.98 11.98 11.98 156 +0.03(+0.25%)
Dec 28, 2012 11.96 11.96 11.90 11.95 4,981 +0.05(+0.42%)
Dec 27, 2012 11.90 11.96 11.90 11.90 3,641 -0.00(-0.00%)
Dec 26, 2012 11.90 11.90 11.90 11.90 320 -0.06(-0.50%)
Dec 24, 2012 12.16 12.50 11.96 11.96 1,346 -0.14(-1.16%)
Dec 21, 2012 11.90 12.10 11.86 12.10 12,586 +0.24(+2.02%)
Dec 20, 2012 12.17 12.17 9.010 11.86 18,541 -0.39(-3.18%)
Dec 19, 2012 12.21 12.25 12.16 12.25 3,800 +0.00(+0.00%)
Dec 18, 2012 12.25 12.25 12.24 12.25 4,800 -0.03(-0.24%)
Dec 17, 2012 12.35 12.68 12.25 12.28 5,800 -0.22(-1.76%)
Dec 14, 2012 12.35 12.50 12.29 12.50 3,720 +0.00(+0.00%)
Dec 13, 2012 12.71 12.71 12.49 12.50 5,640 -0.03(-0.24%)
Dec 12, 2012 12.64 12.64 12.53 12.53 800 -1.21(-8.80%)
Dec 12, 2012 13.74 13.74 13.69 13.74 0 +1.02(+8.01%)
Dec 11, 2012 12.75 12.75 12.25 12.72 9,499 -0.97(-7.05%)
Dec 11, 2012 13.69 13.69 13.59 13.69 0 +0.10(+0.73%)
Dec 10, 2012 13.59 13.59 13.59 13.59 0 +1.09(+8.69%)
Dec 07, 2012 12.50 12.50 12.50 12.50 1,000 +0.25(+2.04%)
Dec 06, 2012 12.31 12.31 12.25 12.25 600 -0.07(-0.57%)
Dec 05, 2012 12.65 12.65 12.32 12.32 1,800 -0.31(-2.46%)
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.