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 (%)
Apr 30, 2008 19.14 19.14 19.14 19.14 0 +0.00(+0.00%)
Apr 29, 2008 18.94 19.14 18.94 19.14 800 +1.14(+6.33%)
Apr 28, 2008 18.50 18.50 18.00 18.00 2,400 -0.35(-1.91%)
Apr 25, 2008 19.00 19.00 18.35 18.35 6,280 -0.58(-3.06%)
Apr 24, 2008 18.50 18.93 18.50 18.93 4,250 +0.46(+2.49%)
Apr 23, 2008 18.47 18.47 18.47 18.47 100 +0.37(+2.04%)
Apr 22, 2008 18.10 18.10 18.10 18.10 600 +0.00(+0.00%)
Apr 21, 2008 18.10 18.10 18.10 18.10 900 -0.40(-2.16%)
Apr 18, 2008 18.50 18.50 18.50 18.50 200 +0.40(+2.21%)
Apr 17, 2008 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Apr 16, 2008 18.10 18.10 18.10 18.10 545 +0.00(+0.00%)
Apr 15, 2008 18.10 18.10 18.10 18.10 600 -0.39(-2.11%)
Apr 14, 2008 18.49 18.49 18.49 18.49 0 +0.00(+0.00%)
Apr 11, 2008 18.49 18.49 18.49 18.49 0 +0.00(+0.00%)
Apr 10, 2008 18.15 18.49 18.10 18.49 2,250 +0.29(+1.59%)
Apr 09, 2008 18.14 18.21 18.10 18.20 622 +0.10(+0.55%)
Apr 08, 2008 18.20 18.20 18.10 18.10 600 +0.00(+0.01%)
Apr 07, 2008 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Apr 04, 2008 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Apr 03, 2008 18.02 18.19 18.01 18.10 1,300 -0.40(-2.17%)
Apr 02, 2008 18.50 18.50 18.50 18.50 394 +0.00(+0.00%)
Apr 01, 2008 18.42 18.50 18.42 18.50 2,538 +0.50(+2.78%)
Mar 31, 2008 18.00 18.00 18.00 18.00 400 +0.45(+2.59%)
Mar 28, 2008 17.55 17.55 17.55 17.55 100 -0.95(-5.16%)
Mar 27, 2008 18.50 18.50 18.50 18.50 504 +1.46(+8.57%)
Mar 26, 2008 17.04 17.04 17.04 17.04 0 +0.00(+0.00%)
Mar 25, 2008 17.55 17.55 17.04 17.04 760 +0.02(+0.12%)
Mar 24, 2008 17.02 17.02 17.02 17.02 0 +0.00(+0.00%)
Mar 21, 2008 17.02 17.02 17.02 17.02 100 +0.00(+0.00%)
Mar 20, 2008 17.02 17.02 17.02 17.02 100 -1.48(-8.00%)
Mar 19, 2008 18.50 18.50 18.50 18.50 100 +1.00(+5.71%)
Mar 18, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Mar 17, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Mar 14, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Mar 13, 2008 17.50 17.50 17.50 17.50 100 +0.46(+2.71%)
Mar 12, 2008 17.04 17.04 17.04 17.04 0 +0.00(+0.00%)
Mar 11, 2008 17.04 17.04 17.04 17.04 0 +0.00(+0.00%)
Mar 10, 2008 17.04 17.04 17.04 17.04 0 +0.00(+0.00%)
Mar 07, 2008 17.04 17.04 17.04 17.04 100 -0.96(-5.34%)
Mar 06, 2008 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Mar 05, 2008 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Mar 04, 2008 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Mar 03, 2008 18.00 18.00 18.00 18.00 250 +0.40(+2.27%)
Feb 29, 2008 17.80 17.80 17.60 17.60 200 -0.40(-2.22%)
Feb 28, 2008 18.50 18.50 18.00 18.00 205 +0.45(+2.56%)
Feb 27, 2008 17.55 17.55 17.55 17.55 0 +0.00(+0.00%)
Feb 26, 2008 18.50 18.50 17.55 17.55 3,428 -0.45(-2.50%)
Feb 25, 2008 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Feb 22, 2008 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Feb 21, 2008 18.00 18.00 18.00 18.00 212 -0.05(-0.28%)
Feb 20, 2008 18.00 18.05 18.00 18.05 202 -0.81(-4.29%)
Feb 19, 2008 18.86 18.86 18.86 18.86 0 +0.00(+0.00%)
Feb 18, 2008 18.86 18.86 18.86 18.86 100 +0.00(+0.00%)
Feb 15, 2008 18.86 18.86 18.86 18.86 100 +1.16(+6.55%)
Feb 14, 2008 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
Feb 13, 2008 17.70 17.70 17.70 17.70 100 -0.31(-1.72%)
Feb 12, 2008 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Feb 11, 2008 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Feb 08, 2008 18.60 18.60 18.01 18.01 1,200 +0.04(+0.22%)
Feb 07, 2008 17.97 17.97 17.97 17.97 0 +0.00(+0.00%)
Feb 06, 2008 18.00 18.00 17.97 17.97 273 +0.32(+1.81%)
Feb 05, 2008 17.56 17.65 17.56 17.65 600 -0.35(-1.94%)
Feb 04, 2008 18.00 18.00 18.00 18.00 290 -0.50(-2.70%)
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.