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 (%)
May 31, 2005 25.32 25.50 25.25 25.49 2,004 +0.19(+0.75%)
May 27, 2005 25.30 25.30 25.30 25.30 100 +0.30(+1.20%)
May 26, 2005 25.00 25.00 24.85 25.00 883 +0.18(+0.73%)
May 25, 2005 24.82 24.82 24.82 24.82 0 +0.00(+0.00%)
May 24, 2005 25.00 25.00 24.82 24.82 4,600 -0.18(-0.72%)
May 23, 2005 25.00 25.01 25.00 25.00 1,500 -0.13(-0.52%)
May 20, 2005 25.00 25.13 24.98 25.13 3,180 +0.13(+0.52%)
May 19, 2005 25.00 25.00 25.00 25.00 2,100 -0.20(-0.79%)
May 18, 2005 25.05 25.27 25.05 25.20 600 +0.15(+0.60%)
May 17, 2005 25.25 25.25 24.80 25.05 3,400 -0.13(-0.52%)
May 16, 2005 25.18 25.18 25.18 25.18 200 -0.09(-0.36%)
May 13, 2005 24.65 25.27 24.65 25.27 3,600 +0.07(+0.28%)
May 12, 2005 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
May 11, 2005 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
May 10, 2005 25.38 25.38 25.20 25.20 1,800 -0.05(-0.20%)
May 09, 2005 25.25 25.25 25.25 25.25 2,015 +0.00(+0.00%)
May 06, 2005 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
May 05, 2005 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
May 04, 2005 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
May 03, 2005 25.25 25.25 25.25 25.25 200 -0.05(-0.20%)
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.