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 27, 2004 24.15 24.55 24.15 24.20 1,600 -0.10(-0.41%)
Feb 26, 2004 24.50 24.50 24.30 24.30 200 -0.40(-1.62%)
Feb 25, 2004 24.16 24.70 24.16 24.70 700 +0.01(+0.04%)
Feb 24, 2004 25.00 25.00 24.65 24.69 800 +0.48(+1.98%)
Feb 23, 2004 24.21 24.21 24.21 24.21 100 +0.00(+0.00%)
Feb 20, 2004 24.21 24.21 24.21 24.21 300 -1.04(-4.12%)
Feb 19, 2004 25.25 25.25 25.25 25.25 700 +0.25(+1.00%)
Feb 18, 2004 25.09 25.12 25.00 25.00 1,200 +0.59(+2.42%)
Feb 17, 2004 24.41 24.41 24.41 24.41 400 -0.72(-2.87%)
Feb 13, 2004 24.40 25.73 24.40 25.13 300 -0.27(-1.06%)
Feb 12, 2004 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
Feb 11, 2004 24.76 25.89 24.76 25.40 15,400 +0.99(+4.06%)
Feb 10, 2004 24.41 24.41 24.41 24.41 0 +0.00(+0.00%)
Feb 09, 2004 23.89 24.65 23.89 24.41 4,200 +0.66(+2.78%)
Feb 06, 2004 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
Feb 05, 2004 23.70 23.75 23.70 23.75 400 +0.08(+0.34%)
Feb 04, 2004 23.50 23.67 23.30 23.67 300 +0.12(+0.51%)
Feb 03, 2004 23.55 23.55 23.55 23.55 700 +0.25(+1.07%)
Feb 02, 2004 23.50 23.63 23.30 23.30 2,400 -0.30(-1.27%)
Jan 30, 2004 23.50 23.60 23.50 23.60 500 +0.14(+0.60%)
Jan 29, 2004 23.11 23.46 23.08 23.46 2,600 +0.03(+0.13%)
Jan 28, 2004 23.43 23.43 23.43 23.43 500 -0.01(-0.04%)
Jan 27, 2004 23.44 23.44 23.44 23.44 0 +0.00(+0.00%)
Jan 26, 2004 23.02 23.44 23.02 23.44 1,000 +0.00(+0.00%)
Jan 23, 2004 23.44 23.44 23.44 23.44 200 +0.01(+0.04%)
Jan 22, 2004 23.43 23.43 23.43 23.43 100 +0.02(+0.09%)
Jan 21, 2004 23.45 23.46 23.25 23.41 5,600 -0.05(-0.21%)
Jan 20, 2004 23.46 23.46 23.17 23.46 600 +0.38(+1.65%)
Jan 16, 2004 23.13 23.45 23.08 23.08 13,400 +0.00(+0.00%)
Jan 15, 2004 22.71 23.50 22.71 23.08 7,407 +0.44(+1.94%)
Jan 14, 2004 22.64 22.64 22.64 22.64 400 -0.44(-1.91%)
Jan 13, 2004 23.08 23.08 23.08 23.08 1,000 +0.33(+1.45%)
Jan 12, 2004 22.95 22.95 22.75 22.75 23,200 -0.25(-1.09%)
Jan 09, 2004 23.25 23.25 23.00 23.00 4,894 +0.00(+0.00%)
Jan 08, 2004 23.26 23.26 23.00 23.00 312 +0.20(+0.88%)
Jan 07, 2004 22.80 22.80 22.80 22.80 1,800 -0.20(-0.87%)
Jan 06, 2004 23.00 23.00 23.00 23.00 500 +0.00(+0.00%)
Jan 05, 2004 22.96 23.46 22.96 23.00 4,400 +0.07(+0.29%)
Jan 02, 2004 22.95 22.95 22.69 22.93 1,400 -0.02(-0.07%)
Dec 31, 2003 22.84 22.95 22.84 22.95 1,400 +0.15(+0.66%)
Dec 30, 2003 22.80 22.80 22.74 22.80 700 +0.00(+0.00%)
Dec 29, 2003 22.80 22.80 22.79 22.80 400 +0.08(+0.35%)
Dec 26, 2003 22.24 22.72 22.24 22.72 2,818 +0.22(+0.98%)
Dec 24, 2003 22.36 22.50 22.25 22.50 890 +0.20(+0.90%)
Dec 23, 2003 21.90 22.30 21.51 22.30 6,600 +1.30(+6.19%)
Dec 22, 2003 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Dec 19, 2003 22.00 22.00 21.00 21.00 245 -1.00(-4.55%)
Dec 18, 2003 20.00 22.00 20.00 22.00 10,150 +1.83(+9.07%)
Dec 17, 2003 19.92 20.17 19.92 20.17 200 +0.20(+1.00%)
Dec 16, 2003 19.92 19.97 19.92 19.97 300 -0.18(-0.89%)
Dec 15, 2003 20.17 20.17 20.15 20.15 300 +0.15(+0.75%)
Dec 12, 2003 20.14 20.19 20.00 20.00 702 -0.05(-0.25%)
Dec 11, 2003 20.00 20.20 20.00 20.05 1,200 -0.10(-0.50%)
Dec 10, 2003 20.15 20.15 20.15 20.15 0 +0.00(+0.00%)
Dec 09, 2003 20.10 20.15 20.10 20.15 400 +0.15(+0.75%)
Dec 08, 2003 20.00 20.00 20.00 20.00 1,800 +0.27(+1.37%)
Dec 05, 2003 19.95 19.85 19.85 19.73 1,500 -0.22(-1.10%)
Dec 04, 2003 20.00 20.00 19.90 19.95 4,080 +0.22(+1.10%)
Dec 03, 2003 19.90 20.00 19.73 19.73 1,250 -0.07(-0.35%)
Dec 02, 2003 19.80 19.80 19.80 19.80 500 +0.21(+1.07%)
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.