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, 2007 17.65 17.65 17.65 17.65 570 +0.31(+1.80%)
Feb 27, 2007 17.34 17.34 17.34 17.34 0 +0.00(+0.00%)
Feb 26, 2007 17.34 17.34 17.34 17.34 1,300 +0.03(+0.20%)
Feb 23, 2007 17.30 17.30 17.30 17.30 1,155 +0.00(+0.00%)
Feb 22, 2007 17.32 17.32 17.30 17.30 833 +0.00(+0.00%)
Feb 21, 2007 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Feb 20, 2007 17.33 17.33 17.30 17.30 2,602 -0.25(-1.42%)
Feb 16, 2007 17.57 17.57 17.32 17.55 1,155 -0.02(-0.12%)
Feb 15, 2007 17.57 17.57 17.57 17.57 577 -0.01(-0.04%)
Feb 14, 2007 17.58 17.58 17.58 17.58 433 +0.28(+1.60%)
Feb 13, 2007 17.36 17.37 17.30 17.30 2,960 -0.55(-3.10%)
Feb 12, 2007 17.86 17.86 17.86 17.86 0 +0.00(+0.00%)
Feb 09, 2007 17.86 17.86 17.86 17.86 361 +0.00(+0.00%)
Feb 08, 2007 17.86 17.86 17.86 17.86 1,878 +0.01(+0.04%)
Feb 07, 2007 18.51 17.85 17.82 17.85 8,018 +0.31(+1.78%)
Feb 06, 2007 17.54 17.54 17.54 17.54 0 +0.00(+0.00%)
Feb 05, 2007 17.55 17.55 17.54 17.54 4,695 +0.24(+1.36%)
Feb 02, 2007 17.30 17.30 17.30 17.30 3,901 +0.00(+0.00%)
Feb 01, 2007 17.27 17.30 17.27 17.30 4,885 -0.01(-0.04%)
Jan 31, 2007 17.31 17.31 17.31 17.31 0 +0.00(+0.00%)
Jan 30, 2007 17.33 17.33 17.30 17.31 4,191 +0.00(+0.00%)
Jan 29, 2007 17.45 17.45 17.31 17.31 1,748 +0.00(+0.00%)
Jan 26, 2007 17.31 17.31 17.31 17.31 0 +0.00(+0.00%)
Jan 25, 2007 17.31 17.31 17.31 17.31 0 +0.00(+0.00%)
Jan 24, 2007 17.31 17.31 17.31 17.31 0 +0.00(+0.00%)
Jan 23, 2007 17.31 17.31 17.31 17.31 375 -0.01(-0.04%)
Jan 22, 2007 17.32 17.32 17.32 17.32 0 +0.00(+0.00%)
Jan 19, 2007 17.30 17.32 17.30 17.32 1,446 -0.01(-0.08%)
Jan 18, 2007 17.37 17.37 17.30 17.33 3,141 -0.32(-1.80%)
Jan 17, 2007 17.65 17.65 17.65 17.65 0 +0.00(+0.00%)
Jan 16, 2007 17.73 17.73 17.65 17.65 520 -0.34(-1.89%)
Jan 12, 2007 18.33 18.33 17.94 17.99 1,155 -0.35(-1.89%)
Jan 11, 2007 18.33 18.34 18.33 18.33 983 +0.10(+0.57%)
Jan 10, 2007 18.23 18.23 18.23 18.23 732 +0.06(+0.30%)
Jan 09, 2007 18.00 18.18 17.86 18.18 2,456 +0.46(+2.62%)
Jan 08, 2007 17.71 17.71 17.71 17.71 144 -0.57(-3.14%)
Jan 05, 2007 17.73 18.29 17.65 18.29 866 +0.29(+1.62%)
Jan 04, 2007 18.00 18.00 18.00 18.00 288 -0.25(-1.37%)
Jan 03, 2007 18.34 18.34 18.00 18.24 8,290 +0.94(+5.44%)
Dec 29, 2006 17.30 17.30 17.30 17.30 583 -0.08(-0.48%)
Dec 28, 2006 17.39 17.39 17.39 17.39 346 -0.37(-2.10%)
Dec 27, 2006 18.00 18.00 17.76 17.76 583 +0.66(+3.84%)
Dec 26, 2006 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Dec 22, 2006 17.30 17.30 17.10 17.10 1,589 -0.20(-1.16%)
Dec 21, 2006 17.30 17.30 17.30 17.30 5,345 -0.24(-1.34%)
Dec 20, 2006 17.54 17.54 17.54 17.54 144 +0.01(+0.04%)
Dec 19, 2006 17.30 17.64 17.30 17.53 577 +0.23(+1.32%)
Dec 18, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Dec 15, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Dec 14, 2006 17.30 17.30 17.30 17.30 12,847 +0.30(+1.79%)
Dec 13, 2006 17.11 17.30 16.97 17.00 6,055 -0.30(-1.76%)
Dec 12, 2006 17.30 17.30 17.30 17.30 433 +0.00(+0.00%)
Dec 11, 2006 16.99 17.30 16.99 17.30 1,444 +0.00(+0.00%)
Dec 08, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Dec 07, 2006 17.30 17.30 17.30 17.30 361 +0.00(+0.00%)
Dec 06, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Dec 05, 2006 17.30 17.30 17.30 17.30 722 +0.03(+0.20%)
Dec 04, 2006 17.27 17.27 17.27 17.27 0 +0.00(+0.00%)
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.