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 30, 2007 18.10 18.10 17.30 17.30 10,564 -0.01(-0.04%)
Mar 29, 2007 17.41 17.41 17.30 17.31 1,733 +0.00(+0.00%)
Mar 28, 2007 17.41 17.41 17.31 17.31 722 -0.10(-0.56%)
Mar 27, 2007 17.41 17.41 17.41 17.41 0 +0.00(+0.00%)
Mar 26, 2007 17.41 17.41 17.41 17.41 0 +0.00(+0.00%)
Mar 23, 2007 17.41 17.41 17.41 17.41 0 +0.00(+0.00%)
Mar 22, 2007 17.41 17.41 17.41 17.41 0 +0.00(+0.00%)
Mar 21, 2007 17.41 17.41 17.41 17.41 0 +0.00(+0.00%)
Mar 20, 2007 17.41 17.41 17.41 17.41 0 +0.00(+0.00%)
Mar 19, 2007 17.41 17.41 17.41 17.41 225 +0.09(+0.50%)
Mar 16, 2007 17.30 17.32 17.30 17.32 577 +0.02(+0.10%)
Mar 15, 2007 17.30 17.32 17.30 17.30 2,722 -0.10(-0.56%)
Mar 14, 2007 17.30 17.40 17.30 17.40 1,056 -0.46(-2.56%)
Mar 13, 2007 17.86 17.86 17.86 17.86 0 +0.00(+0.00%)
Mar 12, 2007 17.86 17.86 17.86 17.86 0 +0.00(+0.00%)
Mar 09, 2007 17.93 17.93 17.86 17.86 794 -0.10(-0.58%)
Mar 08, 2007 17.96 17.96 17.96 17.96 0 +0.00(+0.00%)
Mar 07, 2007 17.51 18.24 17.51 17.96 1,291 -0.38(-2.08%)
Mar 06, 2007 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Mar 05, 2007 18.31 18.34 18.31 18.34 1,144 +0.35(+1.92%)
Mar 02, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Mar 01, 2007 18.00 18.00 18.00 18.00 288 +0.35(+1.96%)
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%)
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.