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 (%)
Mar 31, 2005 18.34 18.34 18.13 18.13 866 +0.15(+0.84%)
Mar 30, 2005 17.50 17.98 17.50 17.98 1,155 +0.06(+0.32%)
Mar 29, 2005 18.06 18.10 17.68 17.93 4,507 +0.45(+2.58%)
Mar 28, 2005 18.00 18.00 17.47 17.47 1,806 +0.05(+0.31%)
Mar 24, 2005 17.30 17.48 17.30 17.42 2,167 +0.05(+0.28%)
Mar 23, 2005 17.37 17.37 17.37 17.37 0 +0.00(+0.00%)
Mar 22, 2005 17.37 17.37 17.37 17.37 1,589 -0.24(-1.38%)
Mar 21, 2005 17.61 17.61 17.61 17.61 866 -0.21(-1.16%)
Mar 18, 2005 17.61 17.82 17.61 17.82 1,291 +0.03(+0.15%)
Mar 17, 2005 17.82 17.82 17.79 17.79 628 -0.06(-0.35%)
Mar 16, 2005 17.86 17.86 17.86 17.86 0 +0.00(+0.00%)
Mar 15, 2005 17.86 17.89 17.48 17.86 24,997 +0.50(+2.87%)
Mar 14, 2005 17.36 17.36 17.36 17.36 0 +0.00(+0.00%)
Mar 11, 2005 17.86 17.86 17.36 17.36 1,300 -0.50(-2.79%)
Mar 10, 2005 17.71 17.86 17.71 17.86 1,300 +0.21(+1.22%)
Mar 09, 2005 17.72 17.72 17.64 17.64 3,323 +0.16(+0.91%)
Mar 08, 2005 17.48 17.48 17.48 17.48 144 -0.13(-0.75%)
Mar 07, 2005 17.61 17.61 17.61 17.61 144 +0.23(+1.33%)
Mar 04, 2005 17.38 17.38 17.38 17.38 144 +0.21(+1.23%)
Mar 03, 2005 17.30 17.30 17.17 17.17 1,155 -0.30(-1.74%)
Mar 02, 2005 17.48 17.48 17.48 17.48 0 +0.00(+0.00%)
Mar 01, 2005 17.39 17.48 17.39 17.48 3,382 +0.17(+1.00%)
Feb 28, 2005 17.30 17.30 17.30 17.30 1,530 +0.00(+0.00%)
Feb 25, 2005 17.13 17.61 17.06 17.30 2,745 +0.19(+1.13%)
Feb 24, 2005 17.09 17.23 17.01 17.11 6,993 +0.02(+0.12%)
Feb 23, 2005 17.09 17.09 17.09 17.09 144 -0.01(-0.04%)
Feb 22, 2005 17.27 17.27 17.10 17.10 2,167 -0.10(-0.56%)
Feb 18, 2005 17.19 17.19 17.19 17.19 144 -0.01(-0.04%)
Feb 17, 2005 17.27 17.27 17.20 17.20 433 +0.01(+0.04%)
Feb 16, 2005 17.19 17.19 17.19 17.19 144 +0.00(+0.00%)
Feb 15, 2005 17.19 17.19 17.19 17.19 433 +0.12(+0.73%)
Feb 14, 2005 17.09 17.09 16.78 17.07 12,057 -0.02(-0.12%)
Feb 11, 2005 17.09 17.09 17.09 17.09 433 +0.00(+0.00%)
Feb 10, 2005 16.92 17.09 16.92 17.09 419 -0.07(-0.41%)
Feb 09, 2005 17.16 17.16 17.16 17.16 1,155 -0.01(-0.08%)
Feb 08, 2005 17.17 17.17 17.17 17.17 0 +0.00(+0.00%)
Feb 07, 2005 17.17 17.17 17.17 17.17 0 +0.00(+0.00%)
Feb 04, 2005 17.16 17.17 17.15 17.17 1,589 +0.05(+0.28%)
Feb 03, 2005 17.26 17.26 17.12 17.12 1,155 +0.08(+0.45%)
Feb 02, 2005 16.96 17.12 16.96 17.05 4,955 -0.05(-0.28%)
Feb 01, 2005 17.23 17.23 17.10 17.10 7,151 +0.03(+0.20%)
Jan 31, 2005 17.06 17.06 17.06 17.06 0 +0.00(+0.00%)
Jan 28, 2005 17.09 17.17 17.06 17.06 3,756 -0.05(-0.32%)
Jan 27, 2005 17.12 17.12 17.12 17.12 722 +0.08(+0.44%)
Jan 26, 2005 17.03 17.13 17.03 17.04 1,733 -0.06(-0.36%)
Jan 25, 2005 17.10 17.10 17.10 17.10 145 +0.13(+0.78%)
Jan 24, 2005 16.97 16.97 16.97 16.97 0 +0.00(+0.00%)
Jan 21, 2005 16.97 16.97 16.97 16.97 0 +0.00(+0.00%)
Jan 20, 2005 16.97 16.97 16.97 16.97 0 +0.00(+0.00%)
Jan 19, 2005 16.97 16.97 16.97 16.97 0 +0.00(+0.00%)
Jan 18, 2005 17.20 17.20 16.89 16.97 1,466 -0.34(-1.97%)
Jan 14, 2005 17.37 17.46 17.31 17.31 15,163 -0.06(-0.36%)
Jan 13, 2005 17.75 17.75 17.37 17.37 577 -0.37(-2.11%)
Jan 12, 2005 17.67 17.75 17.67 17.75 1,444 +0.37(+2.12%)
Jan 11, 2005 17.38 17.38 17.38 17.38 0 +0.00(+0.00%)
Jan 10, 2005 17.38 17.38 17.38 17.38 144 +0.01(+0.08%)
Jan 07, 2005 17.61 17.61 17.36 17.36 291 -0.11(-0.64%)
Jan 06, 2005 17.48 17.48 17.48 17.48 144 -0.28(-1.60%)
Jan 05, 2005 17.76 17.76 17.76 17.76 144 +0.91(+5.38%)
Jan 04, 2005 16.85 16.85 16.85 16.85 144 +0.01(+0.08%)
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.