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, 2011 13.84 13.84 13.84 13.84 100 +0.13(+0.95%)
Mar 29, 2011 13.71 13.71 13.71 13.71 0 -0.03(-0.22%)
Mar 25, 2011 13.74 13.74 13.74 13.74 0 +0.29(+2.16%)
Mar 23, 2011 13.45 13.45 13.45 13.45 0 -0.30(-2.18%)
Mar 22, 2011 13.75 13.75 13.75 13.75 1,000 +0.00(+0.00%)
Mar 21, 2011 13.75 13.75 13.75 13.75 200 +0.03(+0.22%)
Mar 15, 2011 13.72 13.72 13.72 13.72 0 -0.14(-1.01%)
Mar 14, 2011 13.73 13.86 13.73 13.86 200 +0.53(+3.98%)
Mar 10, 2011 13.33 13.33 13.33 13.33 0 +0.01(+0.08%)
Mar 08, 2011 13.32 13.32 13.32 13.32 0 -0.34(-2.49%)
Mar 07, 2011 13.93 13.94 13.25 13.66 850 +0.46(+3.48%)
Mar 02, 2011 13.20 13.20 13.20 13.20 0 -0.11(-0.83%)
Mar 01, 2011 13.33 13.50 13.27 13.31 3,000 +0.11(+0.83%)
Feb 25, 2011 13.40 13.20 13.20 13.20 500 -0.06(-0.45%)
Feb 23, 2011 13.32 13.26 13.26 13.26 4,100 -0.21(-1.55%)
Feb 22, 2011 13.35 13.99 13.35 13.47 2,886 -0.08(-0.60%)
Feb 18, 2011 13.50 13.55 13.50 13.55 500 -0.31(-2.25%)
Feb 17, 2011 13.50 13.96 13.32 13.86 1,800 -0.44(-3.06%)
Feb 16, 2011 14.30 14.30 14.30 14.30 100 +0.99(+7.44%)
Feb 15, 2011 13.50 14.46 13.31 13.31 4,034 +0.06(+0.45%)
Feb 14, 2011 13.25 13.25 13.25 13.25 300 -0.23(-1.71%)
Feb 11, 2011 13.33 13.48 13.33 13.48 863 +0.16(+1.23%)
Feb 10, 2011 13.89 14.09 13.32 13.32 1,800 +0.06(+0.46%)
Feb 09, 2011 13.64 13.64 13.25 13.26 900 -0.24(-1.81%)
Feb 08, 2011 13.50 13.50 13.49 13.50 754 -0.05(-0.37%)
Feb 07, 2011 13.53 13.55 13.53 13.55 400 +0.05(+0.37%)
Feb 04, 2011 13.49 13.50 13.49 13.50 876 +0.35(+2.66%)
Feb 03, 2011 13.15 13.15 13.15 13.15 651 +0.00(+0.00%)
Feb 02, 2011 13.15 13.15 13.15 13.15 399 +0.00(+0.00%)
Feb 01, 2011 13.15 13.15 13.15 13.15 100 +0.00(+0.00%)
Jan 31, 2011 13.05 13.25 13.05 13.15 3,450 +0.10(+0.77%)
Jan 28, 2011 13.06 13.10 13.05 13.05 1,700 -0.20(-1.51%)
Jan 27, 2011 13.10 13.31 13.10 13.25 1,400 +0.22(+1.69%)
Jan 26, 2011 13.05 13.05 12.95 13.03 800 +0.03(+0.23%)
Jan 25, 2011 13.53 13.53 13.00 13.00 1,550 +0.10(+0.78%)
Jan 24, 2011 13.00 13.00 12.85 12.90 1,600 -0.19(-1.45%)
Jan 20, 2011 13.00 13.09 13.09 13.09 400 -0.11(-0.83%)
Jan 19, 2011 13.19 13.20 13.19 13.20 581 +0.00(+0.00%)
Jan 18, 2011 13.00 13.29 13.00 13.20 1,250 +0.15(+1.15%)
Jan 14, 2011 13.04 13.05 13.04 13.05 6,520 +0.00(+0.00%)
Jan 13, 2011 13.05 13.05 13.05 13.05 650 +0.00(+0.00%)
Jan 12, 2011 13.00 13.05 13.00 13.05 500 +0.18(+1.40%)
Jan 10, 2011 12.85 12.87 12.87 12.87 800 +0.06(+0.47%)
Jan 07, 2011 13.00 13.00 12.81 12.81 2,743 -0.04(-0.31%)
Jan 05, 2011 13.05 12.85 12.85 12.85 900 -0.20(-1.53%)
Jan 04, 2011 12.82 13.05 12.81 13.05 3,740 +0.06(+0.46%)
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.