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 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.