Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	9.531	9.612	9.436	9.612	3,952	+0.21(+2.26%)
May 23, 2011	9.509	9.509	9.392	9.399	1,730	-0.12(-1.31%)
May 20, 2011	9.465	9.524	9.465	9.524	477	+0.06(+0.62%)
May 19, 2011	9.465	9.465	9.465	9.465	272	+0.15(+1.57%)
May 18, 2011	9.412	9.502	9.319	9.319	3,817	-0.18(-1.85%)
May 17, 2011	9.370	9.495	9.319	9.495	5,989	+0.10(+1.09%)
May 13, 2011	9.355	9.392	9.392	9.392	817	-0.01(-0.16%)
May 12, 2011	9.370	9.407	9.355	9.407	1,771	+0.07(+0.79%)
May 11, 2011	9.319	9.517	9.319	9.333	3,407	+0.01(+0.16%)
May 10, 2011	9.487	9.487	9.319	9.319	1,416	-0.18(-1.93%)
May 09, 2011	9.612	9.612	9.377	9.502	3,209	-0.07(-0.69%)
May 05, 2011	9.487	9.568	9.568	9.568	3,407	+0.07(+0.77%)
May 04, 2011	9.377	9.531	9.355	9.495	3,543	+0.14(+1.49%)
May 03, 2011	9.495	9.612	9.341	9.355	1,362	-0.15(-1.54%)
May 02, 2011	9.502	9.502	9.487	9.502	1,022	-0.11(-1.15%)
Apr 29, 2011	9.733	9.840	9.311	9.612	6,607	-0.11(-1.13%)
Apr 28, 2011	9.722	9.722	9.722	9.722	545	-0.08(-0.82%)
Apr 27, 2011	9.722	9.803	9.722	9.803	954	-0.03(-0.30%)
Apr 25, 2011	9.832	9.832	9.832	9.832	0	+0.11(+1.13%)
Apr 21, 2011	9.707	9.722	9.693	9.722	545	-0.18(-1.85%)
Apr 20, 2011	9.906	9.906	9.906	9.906	817	+0.04(+0.37%)
Apr 15, 2011	9.869	9.869	9.869	9.869	0	-0.07(-0.74%)
Apr 14, 2011	9.942	9.942	9.942	9.942	340	-0.33(-3.21%)
Apr 13, 2011	10.25	10.27	10.25	10.27	1,933	+0.37(+3.78%)
Apr 11, 2011	9.898	9.898	9.898	9.898	0	-0.30(-2.95%)
Apr 06, 2011	10.20	10.20	10.20	10.20	0	+0.01(+0.07%)
Apr 04, 2011	10.19	10.19	10.19	10.19	0	+0.00(+0.00%)
Apr 01, 2011	10.19	10.19	10.13	10.19	3,283	+0.04(+0.36%)
Mar 31, 2011	10.15	10.15	10.15	10.15	136	+0.10(+0.95%)
Mar 29, 2011	10.06	10.06	10.06	10.06	0	-0.02(-0.22%)
Mar 25, 2011	10.08	10.08	10.08	10.08	0	+0.21(+2.16%)
Mar 23, 2011	9.869	9.869	9.869	9.869	0	-0.22(-2.18%)
Mar 22, 2011	10.09	10.09	10.09	10.09	1,362	+0.00(+0.00%)
Mar 21, 2011	10.09	10.09	10.09	10.09	272	+0.11(+1.10%)
Mar 15, 2011	9.979	9.979	9.979	9.979	0	-0.10(-1.01%)
Mar 14, 2011	9.986	10.08	9.986	10.08	274	+0.39(+3.98%)
Mar 10, 2011	9.695	9.695	9.695	9.695	0	+0.01(+0.08%)
Mar 08, 2011	9.688	9.688	9.688	9.688	0	-0.25(-2.49%)
Mar 07, 2011	10.13	10.14	9.634	9.935	1,168	+0.33(+3.48%)
Mar 02, 2011	9.601	9.601	9.601	9.601	0	-0.08(-0.83%)
Mar 01, 2011	9.695	9.819	9.652	9.681	4,124	+0.08(+0.83%)
Feb 25, 2011	9.746	9.601	9.601	9.601	687	-0.04(-0.45%)
Feb 23, 2011	9.688	9.644	9.644	9.644	5,637	-0.15(-1.55%)
Feb 22, 2011	9.710	10.18	9.710	9.796	3,967	-0.06(-0.60%)
Feb 18, 2011	9.819	9.855	9.819	9.855	687	-0.23(-2.25%)
Feb 17, 2011	9.819	10.15	9.692	10.08	2,474	-0.32(-3.06%)
Feb 16, 2011	10.40	10.40	10.40	10.40	137	+0.72(+7.44%)
Feb 15, 2011	9.819	10.52	9.681	9.681	5,546	+0.04(+0.45%)
Feb 14, 2011	9.637	9.637	9.637	9.637	412	-0.17(-1.71%)
Feb 11, 2011	9.695	9.804	9.695	9.804	1,186	+0.12(+1.23%)
Feb 10, 2011	10.10	10.25	9.685	9.685	2,474	+0.04(+0.46%)
Feb 09, 2011	9.921	9.921	9.637	9.641	1,237	-0.18(-1.81%)
Feb 08, 2011	9.819	9.819	9.812	9.819	1,036	-0.04(-0.37%)
Feb 07, 2011	9.843	9.855	9.843	9.855	549	+0.04(+0.37%)
Feb 04, 2011	9.812	9.819	9.812	9.819	1,204	+0.25(+2.66%)
Feb 03, 2011	9.564	9.564	9.564	9.564	895	+0.00(+0.00%)
Feb 02, 2011	9.564	9.564	9.564	9.564	548	+0.00(+0.00%)
Feb 01, 2011	9.564	9.564	9.564	9.564	137	+0.00(+0.00%)
Jan 31, 2011	9.492	9.637	9.492	9.564	4,743	+0.07(+0.77%)
Jan 28, 2011	9.499	9.529	9.492	9.492	2,337	-0.15(-1.51%)
Jan 27, 2011	9.528	9.681	9.528	9.637	1,924	+0.16(+1.69%)
Jan 26, 2011	9.492	9.492	9.419	9.477	1,099	+0.02(+0.23%)
Jan 25, 2011	9.841	9.841	9.455	9.455	2,131	+0.07(+0.78%)
Jan 24, 2011	9.455	9.455	9.346	9.383	2,199	-0.14(-1.45%)
Jan 20, 2011	9.455	9.521	9.521	9.521	549	-0.08(-0.83%)
Jan 19, 2011	9.593	9.601	9.593	9.601	798	+0.00(+0.00%)
Jan 18, 2011	9.455	9.666	9.455	9.601	1,718	+0.11(+1.15%)
Jan 14, 2011	9.484	9.492	9.484	9.492	8,964	+0.00(+0.00%)
Jan 13, 2011	9.492	9.492	9.492	9.492	893	+0.00(+0.00%)
Jan 12, 2011	9.455	9.492	9.455	9.492	687	+0.13(+1.40%)
Jan 10, 2011	9.346	9.361	9.361	9.361	1,099	+0.04(+0.47%)
Jan 07, 2011	9.455	9.455	9.317	9.317	3,771	-0.03(-0.31%)
Jan 05, 2011	9.492	9.346	9.346	9.346	1,237	-0.15(-1.53%)
Jan 04, 2011	9.324	9.492	9.317	9.492	5,142	+0.04(+0.46%)
Jan 03, 2011	9.455	9.455	9.164	9.448	8,238	+0.04(+0.39%)
Dec 31, 2010	9.383	9.412	9.356	9.412	687	+0.00(+0.00%)
Dec 30, 2010	9.383	9.412	9.179	9.412	8,132	+0.00(+0.00%)
Dec 29, 2010	9.404	9.412	9.188	9.412	1,746	+0.01(+0.08%)
Dec 28, 2010	9.390	9.419	9.390	9.404	2,612	+0.00(+0.00%)
Dec 27, 2010	9.193	9.404	9.164	9.404	4,174	-0.01(-0.15%)
Dec 23, 2010	9.419	9.419	9.273	9.419	2,198	+0.01(+0.08%)
Dec 22, 2010	9.150	9.412	9.092	9.412	5,087	+0.10(+1.09%)
Dec 21, 2010	9.128	9.310	9.055	9.310	6,670	-0.15(-1.54%)
Dec 20, 2010	9.412	9.455	9.412	9.455	878	+0.00(+0.00%)
Dec 17, 2010	9.455	9.455	9.455	9.455	206	+0.15(+1.64%)
Dec 16, 2010	9.273	9.303	9.273	9.303	757	-0.15(-1.62%)
Dec 15, 2010	9.208	9.455	9.208	9.455	481	+0.12(+1.25%)
Dec 13, 2010	9.339	9.339	9.339	9.339	0	+0.00(+0.00%)
Dec 10, 2010	9.079	9.339	9.339	9.339	1,526	-0.01(-0.15%)
Dec 09, 2010	9.051	9.353	9.051	9.353	1,557	-0.01(-0.15%)
Dec 08, 2010	9.224	9.368	9.188	9.368	2,081	+0.13(+1.40%)
Dec 07, 2010	9.238	9.238	9.238	9.238	820	+0.01(+0.16%)
Dec 06, 2010	9.224	9.224	9.224	9.224	416	-0.12(-1.31%)
Dec 03, 2010	9.188	9.346	9.043	9.346	1,804	-0.01(-0.15%)
Dec 02, 2010	9.051	9.361	9.051	9.361	659	+0.00(+0.00%)
Dec 01, 2010	9.051	9.361	9.051	9.361	416	-0.01(-0.08%)
Nov 24, 2010	9.368	9.368	9.368	9.368	0	+0.06(+0.68%)
Nov 23, 2010	9.304	9.304	9.304	9.304	138	+0.26(+2.88%)
Nov 22, 2010	9.051	9.051	9.043	9.043	416	-0.25(-2.71%)
Nov 19, 2010	9.043	9.296	9.043	9.296	5,254	+0.00(+0.00%)
Nov 18, 2010	9.043	9.296	9.043	9.296	451	+0.11(+1.18%)
Nov 17, 2010	9.224	9.224	9.188	9.188	441	-0.11(-1.16%)
Nov 12, 2010	9.296	9.296	9.296	9.296	0	+0.11(+1.18%)
Nov 11, 2010	9.188	9.188	9.188	9.188	599	-0.11(-1.16%)
Nov 10, 2010	9.296	9.296	9.260	9.296	832	-0.01(-0.08%)
Nov 09, 2010	9.368	9.382	9.303	9.303	555	-0.06(-0.69%)
Nov 08, 2010	9.361	9.368	9.361	9.368	693	+0.00(+0.00%)
Nov 05, 2010	9.404	9.404	9.188	9.368	2,428	+0.04(+0.39%)
Nov 04, 2010	9.368	9.368	9.188	9.332	832	-0.05(-0.54%)
Nov 02, 2010	9.368	9.382	9.382	9.382	1,526	+0.01(+0.15%)
Oct 29, 2010	9.043	9.368	9.368	9.368	3,330	+0.12(+1.33%)
Oct 28, 2010	9.043	9.245	9.043	9.245	555	+0.07(+0.79%)
Oct 27, 2010	9.173	9.173	9.173	9.173	138	+0.00(+0.00%)
Oct 25, 2010	9.058	9.173	9.058	9.173	457	-0.19(-2.00%)
Oct 22, 2010	9.188	9.361	9.188	9.361	555	+0.17(+1.88%)
Oct 21, 2010	9.188	9.188	9.007	9.188	693	-0.16(-1.70%)
Oct 18, 2010	9.116	9.346	9.346	9.346	1,387	-0.04(-0.38%)
Oct 15, 2010	9.007	9.382	9.007	9.382	1,792	+0.26(+2.84%)
Oct 14, 2010	9.007	9.123	9.007	9.123	945	+0.10(+1.12%)
Oct 13, 2010	9.382	9.620	9.015	9.022	5,050	-0.37(-3.99%)
Oct 11, 2010	9.454	9.397	9.397	9.397	693	+0.04(+0.39%)
Oct 07, 2010	9.079	9.360	9.360	9.360	7,632	+0.09(+0.93%)
Oct 06, 2010	9.267	9.483	8.971	9.274	12,160	+0.01(+0.08%)
Oct 05, 2010	9.714	9.714	9.079	9.267	8,282	-0.77(-7.68%)
Oct 04, 2010	10.04	10.04	10.04	10.04	138	+0.09(+0.87%)
Oct 01, 2010	9.368	10.09	9.368	9.951	7,620	+0.58(+6.23%)
Sep 30, 2010	8.856	9.368	8.827	9.368	6,450	+0.47(+5.33%)
Sep 29, 2010	8.950	8.950	8.892	8.894	575	-0.01(-0.06%)
Sep 28, 2010	8.654	8.928	8.647	8.899	5,896	+0.06(+0.73%)
Sep 27, 2010	8.827	8.924	8.827	8.834	2,528	-0.14(-1.61%)
Sep 24, 2010	9.368	9.375	8.881	8.979	6,761	-0.31(-3.34%)
Sep 23, 2010	9.951	9.951	9.224	9.288	3,796	-0.73(-7.27%)
Sep 22, 2010	10.27	10.54	10.02	10.02	2,914	-0.25(-2.46%)
Sep 21, 2010	10.77	10.77	10.27	10.27	10,829	-0.50(-4.62%)
Sep 20, 2010	10.77	10.77	10.77	10.77	277	-0.18(-1.65%)
Sep 17, 2010	10.95	10.95	10.95	10.95	138	+0.66(+6.45%)
Sep 14, 2010	10.66	10.28	10.28	10.28	2,251	-0.55(-5.11%)
Sep 13, 2010	10.86	10.86	10.84	10.84	935	-0.47(-4.15%)
Sep 08, 2010	11.31	11.31	11.31	11.31	281	+0.65(+6.07%)
Sep 07, 2010	10.66	10.66	10.66	10.66	278	+0.48(+4.68%)
Sep 03, 2010	11.01	11.01	10.18	10.18	965	-0.83(-7.55%)
Sep 02, 2010	10.99	11.01	10.99	11.01	633	+0.00(+0.01%)
Sep 01, 2010	11.01	11.01	11.01	11.01	692	+0.03(+0.31%)
Aug 31, 2010	10.33	10.98	10.31	10.98	1,725	-0.04(-0.32%)
Aug 27, 2010	10.98	11.01	11.01	11.01	844	+0.01(+0.06%)
Aug 26, 2010	10.97	11.01	10.96	11.01	878	+0.12(+1.11%)
Aug 25, 2010	10.52	10.89	10.52	10.89	727	+0.58(+5.65%)
Aug 24, 2010	10.30	10.30	10.30	10.30	281	-0.36(-3.33%)
Aug 23, 2010	10.66	10.66	10.66	10.66	326	+0.14(+1.35%)
Aug 19, 2010	10.73	10.52	10.52	10.52	844	-0.28(-2.63%)
Aug 18, 2010	10.80	10.80	10.80	10.80	281	+0.00(+0.00%)
Aug 10, 2010	10.70	10.80	10.80	10.80	1,970	-0.29(-2.63%)
Aug 09, 2010	10.79	11.09	10.79	11.09	422	+0.39(+3.65%)
Aug 05, 2010	10.72	10.70	10.70	10.70	1,407	-0.28(-2.52%)
Aug 02, 2010	10.98	10.98	10.98	10.98	140	+0.32(+3.00%)
Jul 30, 2010	11.01	11.01	10.66	10.66	1,618	-0.31(-2.79%)
Jul 29, 2010	11.36	11.36	10.91	10.97	703	-0.05(-0.45%)
Jul 23, 2010	11.01	11.01	11.01	11.01	140	+0.36(+3.33%)
Jul 22, 2010	10.84	10.84	10.62	10.66	4,643	+0.01(+0.07%)
Jul 21, 2010	10.63	10.84	10.63	10.65	1,049	-0.43(-3.85%)
Jul 20, 2010	11.33	11.34	11.08	11.08	1,003	+0.45(+4.21%)
Jul 19, 2010	11.01	11.02	10.63	10.63	1,274	-0.73(-6.44%)
Jul 14, 2010	11.34	11.36	11.36	11.36	281	+0.36(+3.23%)
Jul 12, 2010	11.01	11.01	11.01	11.01	0	-0.01(-0.06%)
Jul 09, 2010	11.16	11.16	10.94	11.01	652	+0.35(+3.26%)
Jul 08, 2010	10.73	10.73	10.65	10.67	562	-1.06(-9.03%)
Jul 07, 2010	11.42	11.73	11.42	11.73	1,920	+0.36(+3.13%)
Jul 01, 2010	11.19	11.37	11.37	11.37	2,955	+0.36(+3.29%)
Jun 29, 2010	11.01	11.01	11.01	11.01	2,392	-0.01(-0.06%)
Jun 25, 2010	11.00	11.01	11.00	11.01	365	+0.08(+0.71%)
Jun 23, 2010	10.91	10.94	10.94	10.94	1,688	-0.01(-0.06%)
Jun 22, 2010	11.09	11.09	10.90	10.94	2,707	-0.21(-1.91%)
Jun 18, 2010	11.16	11.16	11.16	11.16	281	-0.07(-0.63%)
Jun 17, 2010	11.37	11.37	11.23	11.23	985	+0.04(+0.32%)
Jun 16, 2010	11.19	11.19	11.19	11.19	2,392	+0.00(+0.00%)
Jun 15, 2010	11.23	11.23	11.19	11.19	712	-0.05(-0.44%)
Jun 14, 2010	11.31	11.33	11.24	11.24	427	-0.11(-0.93%)
Jun 11, 2010	11.26	11.35	11.26	11.35	570	+0.08(+0.75%)
Jun 10, 2010	11.79	11.79	10.93	11.26	1,140	-0.39(-3.31%)
Jun 09, 2010	11.23	11.65	11.14	11.65	1,995	+0.48(+4.27%)
Jun 08, 2010	10.95	11.31	10.95	11.17	2,394	-0.15(-1.30%)
Jun 07, 2010	11.33	11.57	11.23	11.32	2,653	+0.09(+0.81%)
Jun 04, 2010	11.15	11.73	11.12	11.23	2,308	-0.13(-1.11%)
Jun 03, 2010	11.19	11.65	11.19	11.35	1,852	+0.16(+1.44%)
Jun 02, 2010	11.54	11.60	11.09	11.19	5,882	-0.67(-5.62%)

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