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, 2014 14.99 15.00 14.99 15.00 228 +0.00(+0.00%)
Feb 27, 2014 15.00 15.00 14.94 15.00 2,207 +0.39(+2.67%)
Feb 25, 2014 14.61 14.61 14.61 14.61 1 -0.71(-4.63%)
Feb 24, 2014 15.32 15.65 15.32 15.32 299 -0.33(-2.11%)
Feb 21, 2014 15.65 15.65 15.65 15.65 116 -0.10(-0.63%)
Feb 19, 2014 15.75 15.75 15.75 15.75 77 +0.30(+1.94%)
Feb 18, 2014 15.00 15.52 15.00 15.45 1,824 -0.26(-1.65%)
Feb 14, 2014 15.71 15.71 15.71 15.71 600 +0.07(+0.45%)
Feb 13, 2014 15.75 15.98 15.49 15.64 8,992 +0.29(+1.89%)
Feb 10, 2014 15.35 15.35 15.35 15.35 125 +0.60(+4.07%)
Feb 07, 2014 15.75 15.75 14.75 14.75 776 -1.21(-7.58%)
Feb 06, 2014 15.96 15.96 15.96 15.96 488 +1.11(+7.47%)
Feb 05, 2014 14.34 15.03 14.34 14.85 12,294 +0.46(+3.20%)
Feb 03, 2014 14.38 14.39 14.39 14.39 69 +0.19(+1.34%)
Jan 31, 2014 14.20 14.20 14.20 14.20 556 -0.20(-1.39%)
Jan 29, 2014 14.25 14.40 14.40 14.40 23 -0.07(-0.48%)
Jan 28, 2014 14.47 14.47 14.47 14.47 166 +0.37(+2.62%)
Jan 27, 2014 14.32 14.32 13.92 14.10 1,274 +0.09(+0.64%)
Jan 24, 2014 14.01 14.01 14.01 14.01 219 -0.12(-0.85%)
Jan 23, 2014 14.10 14.13 14.09 14.13 1,200 +0.23(+1.65%)
Jan 22, 2014 13.95 14.40 13.90 13.90 3,787 -0.50(-3.48%)
Jan 17, 2014 14.40 14.40 14.40 14.40 25 -0.07(-0.47%)
Jan 16, 2014 14.20 14.47 14.20 14.47 420 +0.55(+3.95%)
Jan 15, 2014 13.83 13.92 13.83 13.92 569 -0.07(-0.50%)
Jan 14, 2014 13.80 13.99 13.79 13.99 7,602 +0.24(+1.74%)
Jan 13, 2014 13.75 13.75 13.75 13.75 313 -0.47(-3.30%)
Jan 10, 2014 14.22 14.22 14.22 14.22 272 +0.56(+4.12%)
Jan 09, 2014 14.12 14.15 13.66 13.66 2,204 +0.03(+0.20%)
Jan 08, 2014 13.63 13.63 13.63 13.63 221 -0.48(-3.40%)
Jan 07, 2014 14.11 14.11 14.11 14.11 120 -0.05(-0.35%)
Jan 03, 2014 13.95 14.16 14.16 14.16 25 +0.35(+2.53%)
Jan 02, 2014 13.85 14.27 13.54 13.81 10,109 +0.11(+0.81%)
Dec 31, 2013 13.55 13.70 13.70 13.70 4,300 -0.02(-0.11%)
Dec 27, 2013 13.72 13.72 13.72 13.72 31 -0.03(-0.25%)
Dec 26, 2013 13.70 13.75 13.51 13.75 687 -0.05(-0.36%)
Dec 24, 2013 13.80 13.80 13.80 13.80 230 +0.29(+2.15%)
Dec 23, 2013 13.51 13.51 13.51 13.51 276 +0.06(+0.45%)
Dec 20, 2013 13.33 13.45 13.33 13.45 333 -0.05(-0.37%)
Dec 19, 2013 13.65 13.79 13.32 13.50 1,412 -0.25(-1.82%)
Dec 18, 2013 13.69 14.21 13.69 13.75 5,882 -0.16(-1.15%)
Dec 17, 2013 14.35 14.35 13.80 13.91 726 -0.15(-1.07%)
Dec 16, 2013 14.29 14.35 14.06 14.06 1,789 -0.29(-2.00%)
Dec 13, 2013 14.10 14.35 14.10 14.35 213 +0.35(+2.48%)
Dec 12, 2013 14.00 14.00 14.00 14.00 110 +0.27(+1.97%)
Dec 11, 2013 13.73 13.73 13.73 13.73 100 -0.12(-0.87%)
Dec 10, 2013 13.85 13.88 13.85 13.85 427 -0.31(-2.19%)
Dec 09, 2013 13.85 14.16 13.85 14.16 614 -0.16(-1.12%)
Dec 06, 2013 13.75 14.32 13.75 14.32 0 +0.34(+2.43%)
Dec 04, 2013 13.90 13.98 13.98 13.98 1,900 -0.07(-0.50%)
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.