Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.09	11.09	10.88	10.98	59,237	-0.11(-0.95%)
May 27, 2010	11.09	11.09	11.09	11.09	285	+0.00(+0.00%)
May 26, 2010	11.23	11.23	11.09	11.09	514	-0.14(-1.25%)
May 25, 2010	11.23	11.23	11.23	11.23	571	+0.00(+0.00%)
May 24, 2010	11.23	11.23	11.23	11.23	182	-0.01(-0.06%)
May 21, 2010	11.26	11.26	11.23	11.23	285	+0.01(+0.06%)
May 20, 2010	11.47	11.78	11.23	11.23	855	-1.40(-11.11%)
May 13, 2010	12.63	12.63	12.63	12.63	427	+0.18(+1.41%)
May 12, 2010	12.42	12.46	12.38	12.46	997	-0.18(-1.39%)
May 10, 2010	12.63	12.63	12.63	12.63	0	+0.00(+0.00%)
May 07, 2010	12.63	12.63	12.63	12.63	219	+0.00(+0.00%)
May 06, 2010	12.26	12.63	12.26	12.63	1,282	+0.18(+1.41%)
May 05, 2010	11.89	12.63	11.89	12.46	2,451	+1.24(+11.01%)
May 04, 2010	11.22	11.22	11.22	11.22	1,403	+0.13(+1.20%)
May 03, 2010	11.09	11.09	11.09	11.09	518	+0.04(+0.32%)
Apr 30, 2010	10.91	11.05	10.91	11.05	285	+0.10(+0.90%)
Apr 29, 2010	10.95	10.95	10.88	10.95	715	-0.13(-1.20%)
Apr 28, 2010	11.09	11.09	11.09	11.09	361	+0.04(+0.38%)
Apr 27, 2010	10.88	11.05	10.88	11.05	1,140	-0.18(-1.63%)
Apr 23, 2010	11.23	11.23	11.23	11.23	0	+0.00(+0.01%)
Apr 21, 2010	11.23	11.23	11.23	11.23	0	+0.10(+0.86%)
Apr 20, 2010	11.05	11.13	11.05	11.13	832	+0.13(+1.16%)
Apr 19, 2010	11.05	11.05	11.00	11.00	285	-0.05(-0.44%)
Apr 16, 2010	10.62	11.05	10.61	11.05	1,282	-0.09(-0.85%)
Apr 15, 2010	10.55	11.20	10.55	11.15	1,225	+0.09(+0.86%)
Apr 14, 2010	11.19	11.19	10.67	11.05	1,350	-0.17(-1.50%)
Apr 13, 2010	11.22	11.22	11.22	11.22	1,425	+0.32(+2.96%)
Apr 12, 2010	11.00	11.02	10.90	10.90	837	+0.55(+5.29%)
Apr 08, 2010	10.35	10.35	10.35	10.35	0	+0.13(+1.31%)
Apr 05, 2010	10.22	10.22	10.22	10.22	0	-0.66(-6.06%)
Apr 01, 2010	10.67	10.88	10.88	10.88	6,270	+0.45(+4.31%)
Mar 31, 2010	10.43	10.43	10.43	10.43	142	-0.03(-0.27%)
Mar 30, 2010	10.46	10.53	10.18	10.46	6,082	+0.27(+2.69%)
Mar 29, 2010	10.68	10.68	10.12	10.18	1,795	-0.08(-0.75%)
Mar 26, 2010	10.47	10.47	10.22	10.26	513	-0.06(-0.54%)
Mar 25, 2010	10.79	10.81	10.14	10.32	6,137	-0.39(-3.61%)
Mar 24, 2010	9.894	10.86	9.691	10.70	12,323	+0.32(+3.04%)
Mar 23, 2010	9.677	11.19	9.677	10.39	2,163	+0.50(+5.07%)
Mar 22, 2010	9.782	9.884	9.649	9.884	4,091	+0.24(+2.52%)
Mar 19, 2010	10.08	10.08	9.614	9.642	2,277	-0.41(-4.05%)
Mar 18, 2010	10.000	10.05	10.000	10.05	2,804	+0.36(+3.69%)
Mar 17, 2010	10.10	10.10	9.684	9.691	8,081	-0.42(-4.16%)
Mar 16, 2010	10.13	10.13	10.11	10.11	433	-0.03(-0.27%)
Mar 15, 2010	10.14	10.14	10.14	10.14	621	+0.00(+0.00%)
Mar 11, 2010	10.14	10.14	10.14	10.14	0	-0.23(-2.20%)
Mar 08, 2010	10.37	10.37	10.37	10.37	0	+0.83(+8.70%)
Mar 04, 2010	9.538	9.538	9.538	9.538	0	-0.01(-0.07%)
Mar 03, 2010	9.454	9.731	9.447	9.544	2,162	-0.25(-2.54%)
Mar 01, 2010	10.01	9.793	9.793	9.793	722	-0.53(-5.16%)
Feb 26, 2010	9.382	10.33	9.382	10.33	1,950	+0.91(+9.71%)
Feb 24, 2010	9.690	9.413	9.413	9.413	5,490	-0.28(-2.86%)
Feb 22, 2010	9.683	9.690	9.690	9.690	1,444	+0.00(+0.00%)
Feb 18, 2010	9.690	9.690	9.690	9.690	144	-0.24(-2.37%)
Feb 17, 2010	10.03	10.03	9.925	9.925	433	-0.45(-4.34%)
Feb 16, 2010	10.37	10.37	10.37	10.37	144	+0.69(+7.15%)
Feb 10, 2010	10.10	9.683	9.683	9.683	2,600	+0.33(+3.55%)
Feb 09, 2010	8.998	9.973	8.998	9.351	3,006	-0.52(-5.26%)
Feb 05, 2010	10.34	9.870	9.870	9.870	577	-0.17(-1.66%)
Feb 04, 2010	10.04	10.04	10.04	10.04	255	+0.00(+0.00%)
Feb 03, 2010	9.517	10.04	9.517	10.04	1,189	+0.00(+0.00%)
Feb 02, 2010	9.966	10.04	9.966	10.04	390	+0.35(+3.57%)
Jan 29, 2010	9.759	9.690	9.690	9.690	433	+0.07(+0.72%)
Jan 28, 2010	9.807	9.807	9.620	9.620	2,974	-0.17(-1.77%)
Jan 26, 2010	9.793	9.793	9.793	9.793	0	+0.09(+0.89%)
Jan 25, 2010	9.648	9.707	9.648	9.707	2,982	+0.05(+0.54%)
Jan 20, 2010	9.427	9.655	9.655	9.655	577	-0.01(-0.14%)
Jan 19, 2010	9.648	9.669	9.648	9.669	722	+0.56(+6.16%)
Jan 15, 2010	9.551	9.108	9.108	9.108	4,767	+0.25(+2.81%)
Jan 13, 2010	9.067	8.859	8.859	8.859	288	-0.80(-8.24%)
Jan 12, 2010	9.655	9.655	9.655	9.655	144	+0.31(+3.33%)
Jan 11, 2010	9.337	9.344	8.589	9.344	5,665	+0.27(+2.97%)
Jan 08, 2010	9.094	9.323	8.998	9.074	2,450	+0.23(+2.58%)
Jan 07, 2010	9.219	9.219	8.845	8.845	288	-0.37(-3.98%)
Jan 06, 2010	8.901	9.302	8.901	9.212	2,274	+0.66(+7.69%)
Jan 05, 2010	8.998	8.998	8.548	8.555	2,122	-0.17(-1.98%)
Jan 04, 2010	6921	8.977	8.534	8.728	7,302	+0.18(+2.11%)
Dec 31, 2009	8.561	8.548	8.548	8.548	3,178	+0.00(+0.00%)
Dec 30, 2009	8.691	8.693	8.541	8.548	6,403	+0.03(+0.41%)
Dec 29, 2009	8.561	8.561	8.478	8.513	2,300	-0.04(-0.49%)
Dec 28, 2009	8.700	8.700	8.139	8.555	9,398	-0.16(-1.83%)
Dec 24, 2009	8.714	8.714	8.714	8.714	288	+0.00(+0.00%)
Dec 23, 2009	8.658	8.714	8.651	8.714	2,456	-0.05(-0.55%)
Dec 22, 2009	8.721	8.956	8.721	8.762	2,438	-0.03(-0.32%)
Dec 21, 2009	8.824	8.825	8.790	8.790	2,999	-0.03(-0.39%)
Dec 18, 2009	8.859	8.871	8.824	8.824	1,780	-0.01(-0.08%)
Dec 17, 2009	8.831	8.831	8.831	8.831	440	+0.00(+0.00%)
Dec 16, 2009	8.824	8.831	8.824	8.831	673	-0.06(-0.70%)
Dec 15, 2009	8.894	8.894	8.894	8.894	722	+0.02(+0.23%)
Dec 14, 2009	8.859	8.873	8.831	8.873	1,283	-0.06(-0.70%)
Dec 11, 2009	9.295	9.311	8.935	8.935	12,860	-0.20(-2.20%)
Dec 10, 2009	9.233	9.240	9.136	9.136	1,047	-0.17(-1.79%)
Dec 09, 2009	9.302	9.302	9.302	9.302	144	+0.05(+0.52%)
Dec 08, 2009	9.302	9.302	9.254	9.254	433	+0.12(+1.29%)
Dec 07, 2009	9.136	9.136	9.136	9.136	288	-0.19(-2.00%)
Dec 04, 2009	9.565	9.586	9.226	9.323	2,745	+0.24(+2.67%)
Dec 03, 2009	9.102	9.129	9.081	9.081	733	+0.00(+0.00%)
Dec 02, 2009	9.119	9.184	9.081	9.081	4,903	+0.00(+0.00%)
Dec 01, 2009	9.067	9.081	9.067	9.081	722	+0.01(+0.15%)
Nov 30, 2009	9.067	9.067	9.067	9.067	593	-0.01(-0.08%)
Nov 27, 2009	9.053	9.074	9.053	9.074	1,986	+0.01(+0.08%)
Nov 24, 2009	9.267	9.067	9.067	9.067	10,258	-0.45(-4.73%)
Nov 23, 2009	9.247	9.664	9.226	9.517	2,155	-0.15(-1.54%)
Nov 18, 2009	9.665	9.665	9.665	9.665	0	+0.15(+1.56%)
Nov 17, 2009	9.378	9.517	9.378	9.517	1,005	+0.35(+3.77%)
Nov 16, 2009	9.177	9.461	9.171	9.171	10,121	-0.52(-5.36%)
Nov 13, 2009	9.058	9.690	9.058	9.690	1,733	+0.00(+0.00%)
Nov 12, 2009	9.690	9.690	9.690	9.690	1,011	+0.66(+7.28%)
Nov 11, 2009	9.690	9.697	9.032	9.032	7,368	-0.66(-6.79%)
Nov 09, 2009	9.690	9.690	9.690	9.690	0	-0.66(-6.35%)
Nov 06, 2009	9.267	10.35	9.267	10.35	3,682	+1.18(+12.83%)
Nov 05, 2009	9.205	10.19	9.171	9.171	866	-0.43(-4.44%)
Nov 04, 2009	9.607	9.614	9.172	9.596	939	+0.42(+4.56%)
Nov 03, 2009	9.690	9.973	9.177	9.177	4,335	-0.51(-5.29%)
Nov 02, 2009	9.966	9.966	9.690	9.690	5,100	-0.15(-1.55%)
Oct 30, 2009	10.89	10.89	9.766	9.842	3,502	-0.37(-3.66%)
Oct 29, 2009	10.22	10.22	10.22	10.22	288	-0.17(-1.60%)
Oct 27, 2009	10.38	10.38	10.38	10.38	0	+0.62(+6.31%)
Oct 26, 2009	9.766	9.766	9.766	9.766	288	+0.01(+0.07%)
Oct 21, 2009	9.759	9.759	9.759	9.759	0	+0.00(+0.00%)
Oct 19, 2009	9.759	9.759	9.759	9.759	0	+0.00(+0.00%)
Oct 15, 2009	9.759	9.759	9.759	9.759	1,444	+0.00(+0.00%)
Oct 14, 2009	9.759	9.759	9.759	9.759	2,564	-0.03(-0.35%)
Oct 12, 2009	9.828	9.793	9.793	9.793	288	+0.03(+0.28%)
Oct 09, 2009	10.04	10.04	9.766	9.766	1,353	-0.62(-5.93%)
Oct 02, 2009	10.38	10.38	10.38	10.38	0	+0.04(+0.40%)
Oct 01, 2009	10.27	10.34	9.759	10.34	7,138	+0.30(+3.03%)
Sep 29, 2009	10.04	10.04	10.04	10.04	0	+0.38(+3.94%)
Sep 28, 2009	10.37	10.37	9.620	9.655	1,982	+0.73(+8.14%)
Sep 25, 2009	8.928	8.928	8.928	8.928	361	-1.35(-13.13%)
Sep 21, 2009	10.28	10.28	10.28	10.28	866	+0.00(+0.00%)
Sep 18, 2009	10.25	10.28	10.24	10.28	1,300	+0.30(+3.05%)
Sep 15, 2009	9.883	9.973	9.973	9.973	3,612	+0.11(+1.12%)
Sep 11, 2009	10.17	9.863	9.863	9.863	5,490	-0.06(-0.63%)
Sep 02, 2009	9.904	9.925	9.925	9.925	577	-0.40(-3.86%)
Sep 01, 2009	10.35	10.35	10.32	10.32	288	-0.02(-0.23%)
Aug 31, 2009	10.10	10.36	9.877	10.35	5,496	+0.00(+0.00%)
Aug 28, 2009	10.38	10.38	10.35	10.35	3,034	+0.08(+0.74%)
Aug 27, 2009	10.28	10.28	10.27	10.27	866	-0.01(-0.07%)
Aug 25, 2009	10.31	10.28	10.28	10.28	1,733	+0.24(+2.38%)
Aug 24, 2009	10.38	10.38	10.04	10.04	736	-0.33(-3.17%)
Aug 21, 2009	9.828	10.37	9.828	10.37	887	+0.82(+8.55%)
Aug 20, 2009	9.800	9.800	9.551	9.551	577	-0.62(-6.12%)
Aug 19, 2009	10.21	10.38	10.17	10.17	6,481	-0.08(-0.74%)
Aug 13, 2009	9.897	10.25	10.25	10.25	3,612	+0.91(+9.70%)
Aug 12, 2009	10.21	10.21	9.344	9.344	2,311	-0.87(-8.47%)
Aug 11, 2009	10.37	10.37	10.21	10.21	577	+0.55(+5.73%)
Aug 10, 2009	9.655	9.655	9.655	9.655	1,155	-0.03(-0.36%)
Aug 07, 2009	9.690	9.690	9.690	9.690	144	+0.00(+0.00%)
Aug 06, 2009	9.690	9.690	9.690	9.690	577	-0.09(-0.92%)
Aug 04, 2009	9.793	9.780	9.780	9.780	3,323	+0.44(+4.67%)
Aug 03, 2009	9.752	9.752	9.344	9.344	577	-0.01(-0.07%)
Jul 31, 2009	9.461	9.461	9.344	9.351	3,149	-0.06(-0.66%)
Jul 30, 2009	9.551	9.551	9.344	9.413	1,257	+0.07(+0.74%)
Jul 28, 2009	9.780	9.344	9.344	9.344	1,011	-0.68(-6.74%)
Jul 23, 2009	10.02	10.02	10.02	10.02	0	-0.15(-1.52%)
Jul 22, 2009	9.351	10.24	9.344	10.17	30,197	+0.14(+1.38%)
Jul 15, 2009	10.04	10.04	10.04	10.04	433	-0.11(-1.09%)
Jul 09, 2009	10.34	10.15	10.15	10.15	433	+0.67(+7.09%)
Jul 08, 2009	9.503	9.503	9.475	9.475	288	-0.87(-8.43%)
Jul 06, 2009	10.35	10.35	10.35	10.35	144	-0.03(-0.33%)
Jul 02, 2009	10.35	10.38	10.35	10.38	1,532	+0.00(+0.00%)
Jul 01, 2009	10.37	10.38	10.37	10.38	5,338	+0.41(+4.09%)
Jun 29, 2009	9.973	9.973	9.973	9.973	433	-0.20(-1.97%)
Jun 26, 2009	10.17	10.17	10.17	10.17	1,330	+0.62(+6.52%)
Jun 19, 2009	9.863	9.551	9.551	9.551	4,103	-0.45(-4.50%)
Jun 17, 2009	10.00	10.00	10.00	10.00	8,632	-0.03(-0.34%)
Jun 15, 2009	10.04	10.04	10.04	10.04	0	-0.08(-0.75%)
Jun 12, 2009	11.00	11.00	10.11	10.11	2,762	-0.89(-8.06%)
Jun 11, 2009	10.91	11.73	10.87	11.00	6,354	+0.28(+2.65%)
Jun 10, 2009	10.38	10.76	10.28	10.71	6,234	+0.35(+3.34%)
Jun 09, 2009	9.883	10.38	9.724	10.37	5,366	+0.66(+6.77%)
Jun 08, 2009	9.710	9.710	9.710	9.710	361	+0.00(+0.00%)
Jun 05, 2009	9.067	9.710	9.067	9.710	725	+0.73(+8.17%)
Jun 04, 2009	8.880	10.08	8.617	8.977	15,192	+0.38(+4.43%)
Jun 03, 2009	8.741	10.19	8.596	8.596	11,703	-0.02(-0.24%)
Jun 02, 2009	9.918	9.918	8.506	8.617	9,021	-1.51(-14.90%)

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