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 12.24 12.25 12.24 12.25 279 +0.00(+0.00%)
Feb 27, 2014 12.25 12.25 12.20 12.25 2,702 +0.32(+2.67%)
Feb 25, 2014 11.93 11.93 11.93 11.93 1 -0.58(-4.63%)
Feb 24, 2014 12.51 12.78 12.51 12.51 366 -0.27(-2.11%)
Feb 21, 2014 12.78 12.78 12.78 12.78 142 -0.08(-0.64%)
Feb 19, 2014 12.86 12.86 12.86 12.86 94 +0.24(+1.94%)
Feb 18, 2014 12.25 12.68 12.25 12.62 2,233 -0.21(-1.65%)
Feb 14, 2014 12.83 12.83 12.83 12.83 734 +0.06(+0.45%)
Feb 13, 2014 12.86 13.05 12.65 12.77 11,010 +0.24(+1.89%)
Feb 10, 2014 12.54 12.54 12.54 12.54 153 +0.49(+4.07%)
Feb 07, 2014 12.86 12.86 12.05 12.05 950 -0.99(-7.58%)
Feb 06, 2014 13.03 13.03 13.03 13.03 597 +0.91(+7.47%)
Feb 05, 2014 11.71 12.27 11.71 12.13 15,053 +0.38(+3.20%)
Feb 03, 2014 11.74 11.75 11.75 11.75 84 +0.16(+1.34%)
Jan 31, 2014 11.60 11.60 11.60 11.60 680 -0.16(-1.39%)
Jan 29, 2014 11.64 11.76 11.76 11.76 28 -0.06(-0.48%)
Jan 28, 2014 11.82 11.82 11.82 11.82 203 +0.30(+2.62%)
Jan 27, 2014 11.70 11.70 11.37 11.52 1,559 +0.07(+0.64%)
Jan 24, 2014 11.44 11.44 11.44 11.44 268 -0.10(-0.85%)
Jan 23, 2014 11.52 11.54 11.51 11.54 1,469 +0.19(+1.65%)
Jan 22, 2014 11.39 11.76 11.35 11.35 4,637 -0.41(-3.48%)
Jan 17, 2014 11.76 11.76 11.76 11.76 30 -0.06(-0.47%)
Jan 16, 2014 11.60 11.82 11.60 11.82 514 +0.45(+3.95%)
Jan 15, 2014 11.29 11.37 11.29 11.37 696 -0.06(-0.50%)
Jan 14, 2014 11.27 11.43 11.26 11.43 9,308 +0.20(+1.74%)
Jan 13, 2014 11.23 11.23 11.23 11.23 383 -0.38(-3.30%)
Jan 10, 2014 11.61 11.61 11.61 11.61 333 +0.46(+4.12%)
Jan 09, 2014 11.53 11.56 11.15 11.15 2,698 +0.02(+0.20%)
Jan 08, 2014 11.13 11.13 11.13 11.13 270 -0.39(-3.40%)
Jan 07, 2014 11.52 11.52 11.52 11.52 146 -0.04(-0.35%)
Jan 03, 2014 11.39 11.56 11.56 11.56 30 +0.29(+2.53%)
Jan 02, 2014 11.31 11.65 11.06 11.28 12,377 +0.09(+0.81%)
Dec 31, 2013 11.07 11.19 11.19 11.19 5,265 -0.01(-0.11%)
Dec 27, 2013 11.21 11.20 11.20 11.20 37 -0.03(-0.25%)
Dec 26, 2013 11.19 11.23 11.03 11.23 841 -0.04(-0.36%)
Dec 24, 2013 11.27 11.27 11.27 11.27 281 +0.24(+2.15%)
Dec 23, 2013 11.03 11.03 11.03 11.03 337 +0.05(+0.45%)
Dec 20, 2013 10.89 10.98 10.89 10.98 407 -0.04(-0.37%)
Dec 19, 2013 11.15 11.26 10.88 11.03 1,728 -0.20(-1.82%)
Dec 18, 2013 11.18 11.60 11.18 11.23 7,202 -0.13(-1.15%)
Dec 17, 2013 11.72 11.72 11.27 11.36 888 -0.12(-1.07%)
Dec 16, 2013 11.67 11.72 11.48 11.48 2,190 -0.23(-2.00%)
Dec 13, 2013 11.52 11.72 11.52 11.72 260 +0.28(+2.48%)
Dec 12, 2013 11.43 11.43 11.43 11.43 134 +0.22(+1.97%)
Dec 11, 2013 11.21 11.21 11.21 11.21 122 +0.00(+0.00%)
Dec 10, 2013 11.21 11.24 11.21 11.21 527 -0.25(-2.19%)
Dec 09, 2013 11.22 11.46 11.22 11.46 758 -0.13(-1.12%)
Dec 06, 2013 11.13 11.59 11.13 11.59 0 +0.28(+2.43%)
Dec 04, 2013 11.25 11.32 11.32 11.32 2,346 -0.06(-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.