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, 2014 12.40 12.55 12.12 12.12 4,810 -0.30(-2.39%)
Mar 28, 2014 12.70 12.70 12.10 12.42 7,522 -0.33(-2.58%)
Mar 27, 2014 12.75 12.75 12.75 12.75 318 -0.01(-0.06%)
Mar 24, 2014 12.76 12.76 12.76 12.76 98 +0.33(+2.65%)
Mar 21, 2014 12.35 12.45 12.34 12.43 5,892 -0.33(-2.58%)
Mar 20, 2014 12.80 12.80 12.76 12.76 1,150 -0.21(-1.59%)
Mar 18, 2014 12.96 12.96 12.96 12.96 309 +0.00(+0.00%)
Mar 17, 2014 12.96 12.96 12.80 12.96 7,031 +0.12(+0.96%)
Mar 14, 2014 12.84 12.84 12.84 12.84 150 +0.29(+2.29%)
Mar 13, 2014 12.55 12.55 12.55 12.55 1,448 -0.16(-1.29%)
Mar 11, 2014 12.76 12.72 12.72 12.72 979 +0.41(+3.37%)
Mar 07, 2014 12.85 12.30 12.30 12.30 31 +0.05(+0.42%)
Mar 06, 2014 12.32 12.32 12.25 12.25 652 -0.38(-3.04%)
Mar 03, 2014 12.86 12.63 12.63 12.63 126 +0.38(+3.13%)
Feb 28, 2014 12.24 12.25 12.24 12.25 279 +0.00(+0.00%)
Feb 27, 2014 12.25 12.25 12.20 12.25 2,702 +0.32(+2.67%)
Feb 25, 2014 11.93 11.93 11.93 11.93 1 -0.58(-4.63%)
Feb 24, 2014 12.51 12.78 12.51 12.51 366 -0.27(-2.11%)
Feb 21, 2014 12.78 12.78 12.78 12.78 142 -0.08(-0.64%)
Feb 19, 2014 12.86 12.86 12.86 12.86 94 +0.24(+1.94%)
Feb 18, 2014 12.25 12.68 12.25 12.62 2,233 -0.21(-1.65%)
Feb 14, 2014 12.83 12.83 12.83 12.83 734 +0.06(+0.45%)
Feb 13, 2014 12.86 13.05 12.65 12.77 11,010 +0.24(+1.89%)
Feb 10, 2014 12.54 12.54 12.54 12.54 153 +0.49(+4.07%)
Feb 07, 2014 12.86 12.86 12.05 12.05 950 -0.99(-7.58%)
Feb 06, 2014 13.03 13.03 13.03 13.03 597 +0.91(+7.47%)
Feb 05, 2014 11.71 12.27 11.71 12.13 15,053 +0.38(+3.20%)
Feb 03, 2014 11.74 11.75 11.75 11.75 84 +0.16(+1.34%)
Jan 31, 2014 11.60 11.60 11.60 11.60 680 -0.16(-1.39%)
Jan 29, 2014 11.64 11.76 11.76 11.76 28 -0.06(-0.48%)
Jan 28, 2014 11.82 11.82 11.82 11.82 203 +0.30(+2.62%)
Jan 27, 2014 11.70 11.70 11.37 11.52 1,559 +0.07(+0.64%)
Jan 24, 2014 11.44 11.44 11.44 11.44 268 -0.10(-0.85%)
Jan 23, 2014 11.52 11.54 11.51 11.54 1,469 +0.19(+1.65%)
Jan 22, 2014 11.39 11.76 11.35 11.35 4,637 -0.41(-3.48%)
Jan 17, 2014 11.76 11.76 11.76 11.76 30 -0.06(-0.47%)
Jan 16, 2014 11.60 11.82 11.60 11.82 514 +0.45(+3.95%)
Jan 15, 2014 11.29 11.37 11.29 11.37 696 -0.06(-0.50%)
Jan 14, 2014 11.27 11.43 11.26 11.43 9,308 +0.20(+1.74%)
Jan 13, 2014 11.23 11.23 11.23 11.23 383 -0.38(-3.30%)
Jan 10, 2014 11.61 11.61 11.61 11.61 333 +0.46(+4.12%)
Jan 09, 2014 11.53 11.56 11.15 11.15 2,698 +0.02(+0.20%)
Jan 08, 2014 11.13 11.13 11.13 11.13 270 -0.39(-3.40%)
Jan 07, 2014 11.52 11.52 11.52 11.52 146 -0.04(-0.35%)
Jan 03, 2014 11.39 11.56 11.56 11.56 30 +0.29(+2.53%)
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.