Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.444	9.032	8.444	8.478	855	+0.27(+3.33%)
May 21, 2009	8.312	8.205	8.205	8.205	4,479	+0.07(+0.89%)
May 20, 2009	9.171	9.171	8.132	8.132	7,151	-0.55(-6.37%)
May 18, 2009	8.686	8.686	8.686	8.686	0	-0.31(-3.46%)
May 13, 2009	8.998	8.998	8.998	8.998	0	-0.28(-2.99%)
May 12, 2009	9.344	9.520	9.274	9.274	4,743	-0.07(-0.74%)
May 11, 2009	8.991	9.344	8.991	9.344	1,832	+0.35(+3.93%)
May 08, 2009	8.984	8.991	8.973	8.991	722	+0.15(+1.72%)
May 07, 2009	8.838	8.838	8.838	8.838	144	+0.06(+0.63%)
May 05, 2009	8.783	8.783	8.783	8.783	0	+0.48(+5.75%)
May 04, 2009	8.305	8.305	8.305	8.305	577	-0.03(-0.41%)
Apr 27, 2009	8.340	8.340	8.340	8.340	0	+0.03(+0.42%)
Apr 24, 2009	7.959	8.305	7.959	8.305	3,323	+0.83(+11.11%)
Apr 22, 2009	7.364	7.475	7.475	7.475	1,011	-0.84(-10.15%)
Apr 20, 2009	8.319	8.319	8.319	8.319	0	+0.57(+7.32%)
Apr 17, 2009	7.717	7.752	7.717	7.752	4,190	-0.09(-1.10%)
Apr 16, 2009	7.838	7.838	7.838	7.838	433	+0.09(+1.12%)
Apr 15, 2009	7.613	7.786	7.613	7.752	6,212	+0.14(+1.82%)
Apr 14, 2009	7.613	7.613	7.613	7.613	1,300	+0.00(+0.00%)
Apr 09, 2009	7.613	7.613	7.613	7.613	144	+0.00(+0.00%)
Apr 08, 2009	7.613	7.613	7.613	7.613	3,178	+0.00(+0.00%)
Apr 03, 2009	7.613	7.613	7.613	7.613	4,045	+0.00(+0.00%)
Apr 02, 2009	7.613	7.613	7.613	7.613	1,405	+0.00(+0.00%)
Apr 01, 2009	7.613	8.478	7.586	7.613	9,521	+0.00(+0.00%)
Mar 31, 2009	7.613	7.613	7.613	7.613	722	-0.00(-0.00%)
Mar 30, 2009	7.613	7.613	7.613	7.613	189	+0.06(+0.82%)
Mar 26, 2009	7.094	7.613	7.094	7.551	6,149	+0.09(+1.21%)
Mar 25, 2009	7.094	7.461	7.094	7.461	3,055	-0.14(-1.82%)
Mar 24, 2009	7.599	7.599	7.599	7.599	433	+0.01(+0.18%)
Mar 18, 2009	7.558	7.586	7.558	7.586	577	+0.84(+12.41%)
Mar 17, 2009	7.606	7.606	6.748	6.748	1,907	-0.87(-11.36%)
Mar 16, 2009	7.606	7.613	6.956	7.613	1,384	+0.04(+0.55%)
Mar 13, 2009	7.558	7.572	7.558	7.572	433	+0.65(+9.40%)
Mar 12, 2009	6.921	6.921	6.921	6.921	866	+0.69(+10.99%)
Mar 11, 2009	6.236	6.236	6.236	6.236	0	+0.00(+0.00%)
Mar 10, 2009	6.236	6.236	6.236	6.236	145	+0.03(+0.56%)
Mar 09, 2009	6.312	6.312	6.201	6.201	1,571	-0.37(-5.68%)
Mar 06, 2009	6.575	6.575	6.568	6.575	2,889	+0.17(+2.70%)
Mar 05, 2009	6.409	6.506	6.402	6.402	3,469	+0.10(+1.54%)
Mar 04, 2009	6.547	6.921	6.305	6.305	7,806	-0.10(-1.51%)
Mar 02, 2009	6.402	6.402	6.402	6.402	180	-0.18(-2.73%)
Feb 27, 2009	7.558	7.558	6.575	6.582	17,482	-0.96(-12.67%)
Feb 24, 2009	7.302	7.537	7.537	7.537	2,167	-0.39(-4.97%)
Feb 23, 2009	7.932	7.932	7.932	7.932	271	+0.66(+9.14%)
Feb 20, 2009	7.267	7.267	7.267	7.267	0	+0.00(+0.00%)
Feb 19, 2009	7.080	7.267	7.080	7.267	577	+0.30(+4.37%)
Feb 18, 2009	6.921	7.956	6.921	6.963	1,990	+0.03(+0.40%)
Feb 17, 2009	7.503	7.503	6.935	6.935	4,519	-0.65(-8.58%)
Feb 13, 2009	7.634	7.634	7.274	7.586	2,547	-0.37(-4.70%)
Feb 12, 2009	7.959	8.139	7.959	7.959	1,320	-0.52(-6.12%)
Feb 11, 2009	8.472	8.478	8.472	8.478	1,301	+0.35(+4.26%)
Feb 09, 2009	8.139	8.132	8.132	8.132	1,444	-0.28(-3.29%)
Feb 06, 2009	8.485	8.485	8.402	8.409	3,032	+0.10(+1.25%)
Feb 05, 2009	8.305	8.305	8.305	8.305	0	+0.00(+0.00%)
Feb 04, 2009	8.305	8.762	8.305	8.305	2,456	+0.31(+3.90%)
Feb 03, 2009	8.264	8.651	7.994	7.994	2,456	-0.31(-3.75%)
Feb 02, 2009	8.305	8.305	8.305	8.305	144	+0.00(+0.00%)
Jan 30, 2009	8.305	8.305	8.305	8.305	1,733	+0.00(+0.00%)
Jan 29, 2009	8.534	8.534	8.305	8.305	4,617	-0.39(-4.53%)
Jan 27, 2009	8.492	8.700	8.700	8.700	433	-0.16(-1.80%)
Jan 23, 2009	8.859	8.859	8.859	8.859	0	+0.00(+0.00%)
Jan 22, 2009	8.816	8.859	8.816	8.859	1,729	+0.39(+4.66%)
Jan 21, 2009	8.831	8.831	8.465	8.465	1,837	-0.37(-4.15%)
Jan 20, 2009	8.831	8.831	8.831	8.831	144	-0.51(-5.48%)
Jan 06, 2009	9.344	9.344	9.344	9.344	0	+0.00(+0.00%)
Jan 05, 2009	9.690	9.690	9.344	9.344	3,323	+0.52(+5.88%)
Jan 02, 2009	8.998	9.337	8.825	8.825	6,420	+0.00(+0.00%)
Dec 31, 2008	9.018	9.018	8.824	8.824	1,670	-0.87(-8.93%)
Dec 30, 2008	9.690	9.690	9.690	9.690	0	+0.00(+0.00%)
Dec 29, 2008	9.863	9.863	9.690	9.690	1,930	-0.17(-1.75%)
Dec 22, 2008	9.863	9.863	9.863	9.863	0	+0.18(+1.86%)
Dec 19, 2008	8.824	9.683	8.824	9.683	489	+0.76(+8.47%)
Dec 18, 2008	8.998	8.998	8.927	8.927	1,993	-0.38(-4.03%)
Dec 17, 2008	6.437	9.690	6.437	9.302	3,756	-1.16(-11.05%)
Dec 16, 2008	10.51	10.51	10.46	10.46	361	+1.53(+17.17%)
Dec 15, 2008	9.136	9.814	8.815	8.926	3,323	-0.21(-2.30%)
Dec 12, 2008	9.122	9.136	9.122	9.136	1,293	+0.13(+1.46%)
Dec 10, 2008	9.004	9.004	9.004	9.004	0	+0.00(+0.00%)
Dec 09, 2008	9.018	9.018	9.004	9.004	758	-0.06(-0.69%)
Dec 03, 2008	9.067	9.067	9.067	9.067	144	+0.00(+0.00%)
Dec 01, 2008	9.122	9.067	9.067	9.067	577	+0.51(+5.90%)
Nov 26, 2008	8.437	8.561	8.561	8.561	722	+0.53(+6.64%)
Nov 25, 2008	8.029	8.029	8.029	8.029	0	+0.00(+0.00%)
Nov 24, 2008	8.029	8.029	8.029	8.029	144	-0.55(-6.38%)
Nov 20, 2008	9.385	8.575	8.575	8.575	3,034	-1.01(-10.54%)
Nov 17, 2008	9.648	9.586	9.586	9.586	288	+0.55(+6.13%)
Nov 13, 2008	9.032	9.032	9.032	9.032	0	+0.00(+0.00%)
Nov 12, 2008	8.998	9.032	8.998	9.032	699	+0.02(+0.23%)
Nov 11, 2008	8.451	9.377	8.119	9.011	14,051	+0.29(+3.33%)
Nov 10, 2008	8.721	8.721	8.721	8.721	144	+0.07(+0.80%)
Nov 07, 2008	9.004	9.067	8.651	8.651	2,144	-0.46(-5.09%)
Nov 06, 2008	9.586	9.690	9.115	9.115	5,201	-0.71(-7.25%)
Nov 04, 2008	9.828	9.828	9.828	9.828	722	+0.38(+4.03%)
Nov 03, 2008	9.344	9.447	9.344	9.447	2,022	+0.44(+4.92%)
Oct 29, 2008	9.274	9.004	9.004	9.004	2,022	-0.62(-6.40%)
Oct 27, 2008	9.620	9.620	9.620	9.620	288	-0.21(-2.11%)
Oct 24, 2008	9.828	9.828	9.828	9.828	0	+0.00(+0.00%)
Oct 23, 2008	9.828	9.828	9.828	9.828	144	+0.08(+0.78%)
Oct 22, 2008	9.787	9.787	9.752	9.752	577	-0.63(-6.07%)
Oct 21, 2008	11.72	11.72	10.38	10.38	288	+0.69(+7.14%)
Oct 20, 2008	10.56	10.56	9.690	9.690	1,444	+0.69(+7.69%)
Oct 17, 2008	9.517	9.517	8.998	8.998	1,329	-0.03(-0.38%)
Oct 16, 2008	10.24	10.24	9.032	9.032	3,245	-1.81(-16.72%)
Oct 15, 2008	10.94	10.94	10.85	10.85	1,216	+0.12(+1.10%)
Oct 14, 2008	10.85	10.88	8.824	10.73	1,121	+2.08(+24.00%)
Oct 13, 2008	8.686	8.686	8.651	8.651	1,444	+0.00(+0.00%)
Oct 10, 2008	9.731	9.738	8.651	8.651	9,239	-1.56(-15.25%)
Oct 09, 2008	10.21	10.21	10.21	10.21	809	+0.55(+5.66%)
Oct 08, 2008	9.496	9.662	9.413	9.662	1,381	+0.29(+3.10%)
Oct 06, 2008	9.371	9.371	9.371	9.371	0	-0.35(-3.63%)
Oct 03, 2008	10.38	10.38	9.724	9.724	4,623	-0.66(-6.33%)
Oct 02, 2008	10.42	10.73	10.38	10.38	5,134	-0.35(-3.23%)
Oct 01, 2008	10.73	10.73	10.38	10.73	4,843	+0.02(+0.19%)
Sep 29, 2008	10.71	10.71	10.71	10.71	0	+0.00(+0.00%)
Sep 26, 2008	10.70	10.72	10.70	10.71	1,521	+0.26(+2.45%)
Sep 25, 2008	10.45	10.45	10.45	10.45	0	+0.00(+0.00%)
Sep 24, 2008	10.47	10.51	10.24	10.45	4,548	-0.28(-2.58%)
Sep 23, 2008	10.73	10.73	10.45	10.73	3,100	+0.32(+3.07%)
Sep 22, 2008	10.42	10.42	10.41	10.41	577	-1.36(-11.54%)
Sep 19, 2008	10.92	11.77	10.38	11.77	3,164	+1.05(+9.76%)
Sep 12, 2008	10.72	10.72	10.72	10.72	288	+0.16(+1.56%)
Sep 11, 2008	11.14	11.14	10.55	10.55	1,340	-0.69(-6.15%)
Sep 10, 2008	11.25	11.25	11.25	11.25	144	+0.01(+0.06%)
Sep 09, 2008	11.40	11.41	11.24	11.24	1,074	-0.53(-4.47%)
Sep 05, 2008	11.81	11.77	11.77	11.77	1,878	-0.35(-2.86%)
Sep 04, 2008	12.11	12.39	11.93	12.11	1,597	-0.40(-3.21%)
Sep 02, 2008	12.56	12.51	12.51	12.51	4,623	-0.05(-0.39%)
Aug 29, 2008	12.04	13.09	12.04	12.56	2,025	+0.45(+3.71%)
Aug 25, 2008	12.11	12.11	12.11	12.11	0	-0.28(-2.24%)
Aug 22, 2008	12.39	12.39	12.39	12.39	319	+0.25(+2.09%)
Aug 20, 2008	12.13	12.14	12.14	12.14	288	+0.02(+0.19%)
Aug 19, 2008	12.12	12.12	12.11	12.11	288	-0.35(-2.78%)
Aug 14, 2008	11.87	12.46	12.46	12.46	2,600	+0.63(+5.32%)
Aug 13, 2008	11.83	11.83	11.83	11.83	0	+0.00(+0.00%)
Aug 12, 2008	11.83	11.84	11.83	11.83	913	+0.34(+2.95%)
Aug 11, 2008	11.49	11.49	11.49	11.49	0	+0.00(+0.00%)
Aug 08, 2008	11.14	11.77	11.14	11.49	3,617	+0.90(+8.50%)
Aug 07, 2008	10.59	10.59	10.59	10.59	288	-0.55(-4.97%)
Aug 06, 2008	11.14	11.14	11.14	11.14	2,301	-0.00(-0.00%)
Aug 05, 2008	11.14	11.14	11.14	11.14	1,444	+0.00(+0.00%)
Aug 04, 2008	11.14	11.14	11.14	11.14	417	+0.00(+0.00%)
Aug 01, 2008	10.97	11.14	10.97	11.14	722	+0.24(+2.22%)
Jul 31, 2008	10.90	10.90	10.90	10.90	0	+0.00(+0.00%)
Jul 30, 2008	10.90	10.90	10.90	10.90	288	+0.10(+0.90%)
Jul 29, 2008	10.80	10.80	10.80	10.80	144	-0.34(-3.04%)
Jul 28, 2008	11.14	11.14	11.14	11.14	0	+0.00(+0.00%)
Jul 25, 2008	11.14	11.14	11.14	11.14	0	+0.00(+0.00%)
Jul 24, 2008	11.14	11.14	11.14	11.14	0	+0.00(+0.00%)
Jul 23, 2008	10.58	11.14	10.58	11.14	585	+0.42(+3.87%)
Jul 22, 2008	10.73	10.73	10.73	10.73	197	+0.14(+1.31%)
Jul 21, 2008	10.59	10.59	10.59	10.59	0	+0.00(+0.00%)
Jul 18, 2008	10.59	10.59	10.59	10.59	0	+0.00(+0.00%)
Jul 17, 2008	10.46	10.59	10.46	10.59	2,610	+0.03(+0.33%)
Jul 16, 2008	10.48	10.55	10.48	10.55	288	+0.02(+0.20%)
Jul 15, 2008	10.53	10.53	10.53	10.53	0	+0.00(+0.00%)
Jul 14, 2008	10.91	10.91	10.46	10.53	1,612	-0.61(-5.47%)
Jul 11, 2008	11.14	11.14	11.14	11.14	1,132	+0.07(+0.63%)
Jul 10, 2008	11.07	11.14	11.07	11.07	1,207	-0.07(-0.62%)
Jul 09, 2008	11.59	11.59	11.14	11.14	1,647	+0.04(+0.40%)
Jul 08, 2008	11.10	11.10	11.10	11.10	144	-0.83(-6.94%)
Jul 07, 2008	11.93	11.93	11.93	11.93	0	+0.00(+0.00%)
Jul 04, 2008	11.93	11.93	11.93	11.93	0	+0.00(+0.00%)
Jul 03, 2008	11.93	11.93	11.93	11.93	0	+0.00(+0.00%)
Jul 02, 2008	11.93	11.93	11.93	11.93	0	+0.00(+0.00%)
Jul 01, 2008	11.92	11.93	11.15	11.93	5,658	+0.51(+4.42%)
Jun 30, 2008	11.14	11.42	11.07	11.42	4,989	+0.12(+1.10%)
Jun 27, 2008	11.76	11.77	11.21	11.30	1,300	-0.47(-4.00%)
Jun 26, 2008	12.44	12.44	11.77	11.77	5,627	-0.24(-2.02%)
Jun 25, 2008	12.11	12.11	12.01	12.01	2,528	-0.45(-3.61%)
Jun 24, 2008	12.46	12.46	12.46	12.46	0	+0.00(+0.00%)
Jun 23, 2008	12.46	12.46	12.46	12.46	0	+0.00(+0.00%)
Jun 20, 2008	12.46	12.46	12.46	12.46	1,054	+0.00(+0.00%)
Jun 19, 2008	12.46	12.46	12.46	12.46	144	-0.07(-0.55%)
Jun 18, 2008	12.53	12.53	12.53	12.53	0	+0.00(+0.00%)
Jun 17, 2008	12.53	12.53	12.53	12.53	3,034	-0.28(-2.16%)
Jun 16, 2008	12.53	12.80	12.53	12.80	1,404	-0.00(-0.00%)
Jun 13, 2008	12.80	12.80	12.80	12.80	996	+0.00(+0.00%)
Jun 12, 2008	12.80	12.80	12.80	12.80	0	+0.00(+0.00%)
Jun 11, 2008	12.80	12.80	12.80	12.80	0	+0.00(+0.00%)
Jun 10, 2008	12.80	12.80	12.80	12.80	0	+0.00(+0.00%)
Jun 09, 2008	12.80	12.80	12.80	12.80	0	+0.00(+0.00%)
Jun 06, 2008	12.80	12.80	12.80	12.80	144	+0.00(+0.00%)
Jun 05, 2008	12.80	12.80	12.80	12.80	288	+0.28(+2.21%)
Jun 04, 2008	12.53	12.53	12.53	12.53	0	+0.00(+0.00%)
Jun 03, 2008	12.53	12.53	12.53	12.53	144	-0.60(-4.59%)

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.

Fauquier Bankshares (NQ: FBSS )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Fauquier Bankshares (NQ: FBSS )

Historical Prices

Sections

Services