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 29, 2008 12.32 12.32 12.18 12.18 288 -0.28(-2.22%)
Feb 28, 2008 12.80 12.80 12.46 12.46 296 +0.31(+2.56%)
Feb 27, 2008 12.15 12.15 12.15 12.15 0 +0.00(+0.00%)
Feb 26, 2008 12.80 12.80 12.15 12.15 4,952 -0.31(-2.50%)
Feb 25, 2008 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
Feb 22, 2008 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
Feb 21, 2008 12.46 12.46 12.46 12.46 306 -0.03(-0.28%)
Feb 20, 2008 12.46 12.49 12.46 12.49 291 -0.56(-4.29%)
Feb 19, 2008 13.05 13.05 13.05 13.05 0 +0.00(+0.00%)
Feb 18, 2008 13.05 13.05 13.05 13.05 144 +0.00(+0.00%)
Feb 15, 2008 13.05 13.05 13.05 13.05 144 +0.80(+6.55%)
Feb 14, 2008 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Feb 13, 2008 12.25 12.25 12.25 12.25 144 -0.21(-1.72%)
Feb 12, 2008 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
Feb 11, 2008 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
Feb 08, 2008 12.87 12.87 12.46 12.46 1,733 +0.03(+0.22%)
Feb 07, 2008 12.44 12.44 12.44 12.44 0 +0.00(+0.00%)
Feb 06, 2008 12.46 12.46 12.44 12.44 394 +0.22(+1.81%)
Feb 05, 2008 12.15 12.22 12.15 12.22 866 -0.24(-1.94%)
Feb 04, 2008 12.46 12.46 12.46 12.46 419 -0.35(-2.70%)
Feb 01, 2008 12.11 13.12 12.11 12.80 2,383 -0.33(-2.53%)
Jan 31, 2008 13.14 13.14 13.14 13.14 0 +0.00(+0.00%)
Jan 30, 2008 12.80 13.14 12.77 13.14 1,444 +0.34(+2.65%)
Jan 29, 2008 11.94 12.80 11.94 12.80 325 +1.03(+8.76%)
Jan 28, 2008 11.77 11.77 11.77 11.77 202 +0.35(+3.03%)
Jan 25, 2008 11.07 11.52 11.07 11.42 2,235 +0.48(+4.43%)
Jan 24, 2008 10.94 10.94 10.94 10.94 4,138 +0.00(+0.00%)
Jan 23, 2008 10.59 10.94 10.59 10.94 1,372 +0.00(+0.00%)
Jan 22, 2008 11.09 11.09 10.59 10.94 2,766 -0.33(-2.89%)
Jan 21, 2008 11.39 11.39 11.25 11.26 866 +0.00(+0.00%)
Jan 18, 2008 11.39 11.39 11.25 11.26 866 -0.33(-2.87%)
Jan 17, 2008 11.59 11.59 11.59 11.59 0 +0.00(+0.00%)
Jan 16, 2008 11.59 11.59 11.59 11.59 638 +0.52(+4.69%)
Jan 15, 2008 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Jan 14, 2008 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Jan 11, 2008 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Jan 10, 2008 10.80 11.28 10.80 11.07 589 +0.21(+1.91%)
Jan 09, 2008 11.07 11.07 10.87 10.87 722 -0.18(-1.63%)
Jan 08, 2008 11.02 11.06 11.02 11.05 1,878 +0.15(+1.33%)
Jan 07, 2008 11.25 11.27 10.90 10.90 1,444 -0.35(-3.08%)
Jan 04, 2008 11.48 11.48 11.16 11.25 8,511 -0.52(-4.41%)
Jan 03, 2008 11.64 12.46 11.00 11.77 8,637 +0.17(+1.49%)
Jan 02, 2008 11.94 12.46 11.59 11.59 5,753 -0.21(-1.76%)
Jan 01, 2008 11.80 11.80 11.80 11.80 238 +0.00(+0.00%)
Dec 31, 2007 11.80 11.80 11.80 11.80 238 -0.66(-5.28%)
Dec 28, 2007 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
Dec 27, 2007 12.46 12.46 12.46 12.46 871 +0.69(+5.88%)
Dec 26, 2007 11.77 11.77 11.77 11.77 144 +0.66(+5.92%)
Dec 24, 2007 11.11 11.11 11.11 11.11 358 -0.14(-1.23%)
Dec 21, 2007 11.11 11.25 11.11 11.25 445 +0.10(+0.87%)
Dec 20, 2007 11.34 11.34 11.15 11.15 1,300 -0.27(-2.36%)
Dec 19, 2007 11.76 11.76 11.42 11.42 1,676 -0.34(-2.88%)
Dec 18, 2007 11.77 11.77 11.76 11.76 1,444 -0.01(-0.06%)
Dec 17, 2007 11.59 11.93 11.56 11.77 1,155 +0.21(+1.80%)
Dec 14, 2007 11.56 11.56 11.56 11.56 0 +0.00(+0.00%)
Dec 13, 2007 11.56 11.56 11.56 11.56 0 +0.00(+0.00%)
Dec 12, 2007 11.80 11.83 11.56 11.56 6,009 -0.24(-2.05%)
Dec 11, 2007 13.15 13.15 11.80 11.80 6,218 -0.48(-3.94%)
Dec 10, 2007 12.29 12.29 12.29 12.29 0 +0.00(+0.00%)
Dec 07, 2007 12.46 12.46 12.29 12.29 2,167 -0.24(-1.93%)
Dec 06, 2007 12.53 12.53 12.53 12.53 0 +0.00(+0.00%)
Dec 05, 2007 12.53 12.53 12.53 12.53 0 +0.00(+0.00%)
Dec 04, 2007 12.53 12.53 12.53 12.53 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.