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 24, 2011 12.99 13.10 12.86 13.10 2,900 +0.29(+2.26%)
May 23, 2011 12.96 12.96 12.80 12.81 1,270 -0.17(-1.31%)
May 20, 2011 12.90 12.98 12.90 12.98 350 +0.08(+0.62%)
May 19, 2011 12.90 12.90 12.90 12.90 200 +0.20(+1.57%)
May 18, 2011 12.83 12.95 12.70 12.70 2,801 -0.24(-1.85%)
May 17, 2011 12.77 12.94 12.70 12.94 4,395 +0.14(+1.09%)
May 13, 2011 12.75 12.80 12.80 12.80 600 -0.02(-0.16%)
May 12, 2011 12.77 12.82 12.75 12.82 1,300 +0.10(+0.79%)
May 11, 2011 12.70 12.97 12.70 12.72 2,500 +0.02(+0.16%)
May 10, 2011 12.93 12.93 12.70 12.70 1,039 -0.25(-1.93%)
May 09, 2011 13.10 13.10 12.78 12.95 2,355 -0.09(-0.69%)
May 05, 2011 12.93 13.04 13.04 13.04 2,500 +0.10(+0.77%)
May 04, 2011 12.78 12.99 12.75 12.94 2,600 +0.19(+1.49%)
May 03, 2011 12.94 13.10 12.73 12.75 1,000 -0.20(-1.54%)
May 02, 2011 12.95 12.95 12.93 12.95 750 -0.15(-1.15%)
Apr 29, 2011 13.27 13.41 12.69 13.10 4,848 -0.15(-1.13%)
Apr 28, 2011 13.25 13.25 13.25 13.25 400 -0.11(-0.82%)
Apr 27, 2011 13.25 13.36 13.25 13.36 700 -0.04(-0.30%)
Apr 25, 2011 13.40 13.40 13.40 13.40 0 +0.15(+1.13%)
Apr 21, 2011 13.23 13.25 13.21 13.25 400 -0.25(-1.85%)
Apr 20, 2011 13.50 13.50 13.50 13.50 600 +0.05(+0.37%)
Apr 15, 2011 13.45 13.45 13.45 13.45 0 -0.10(-0.74%)
Apr 14, 2011 13.55 13.55 13.55 13.55 250 -0.45(-3.21%)
Apr 13, 2011 13.97 14.00 13.97 14.00 1,419 +0.51(+3.78%)
Apr 11, 2011 13.49 13.49 13.49 13.49 0 -0.41(-2.95%)
Apr 06, 2011 13.90 13.90 13.90 13.90 0 +0.01(+0.07%)
Apr 04, 2011 13.89 13.89 13.89 13.89 0 +0.00(+0.00%)
Apr 01, 2011 13.89 13.89 13.80 13.89 2,409 +0.05(+0.36%)
Mar 31, 2011 13.84 13.84 13.84 13.84 100 +0.13(+0.95%)
Mar 29, 2011 13.71 13.71 13.71 13.71 0 -0.03(-0.22%)
Mar 25, 2011 13.74 13.74 13.74 13.74 0 +0.29(+2.16%)
Mar 23, 2011 13.45 13.45 13.45 13.45 0 -0.30(-2.18%)
Mar 22, 2011 13.75 13.75 13.75 13.75 1,000 +0.00(+0.00%)
Mar 21, 2011 13.75 13.75 13.75 13.75 200 +0.03(+0.22%)
Mar 15, 2011 13.72 13.72 13.72 13.72 0 -0.14(-1.01%)
Mar 14, 2011 13.73 13.86 13.73 13.86 200 +0.53(+3.98%)
Mar 10, 2011 13.33 13.33 13.33 13.33 0 +0.01(+0.08%)
Mar 08, 2011 13.32 13.32 13.32 13.32 0 -0.34(-2.49%)
Mar 07, 2011 13.93 13.94 13.25 13.66 850 +0.46(+3.48%)
Mar 02, 2011 13.20 13.20 13.20 13.20 0 -0.11(-0.83%)
Mar 01, 2011 13.33 13.50 13.27 13.31 3,000 +0.11(+0.83%)
Feb 25, 2011 13.40 13.20 13.20 13.20 500 -0.06(-0.45%)
Feb 23, 2011 13.32 13.26 13.26 13.26 4,100 -0.21(-1.55%)
Feb 22, 2011 13.35 13.99 13.35 13.47 2,886 -0.08(-0.60%)
Feb 18, 2011 13.50 13.55 13.50 13.55 500 -0.31(-2.25%)
Feb 17, 2011 13.50 13.96 13.32 13.86 1,800 -0.44(-3.06%)
Feb 16, 2011 14.30 14.30 14.30 14.30 100 +0.99(+7.44%)
Feb 15, 2011 13.50 14.46 13.31 13.31 4,034 +0.06(+0.45%)
Feb 14, 2011 13.25 13.25 13.25 13.25 300 -0.23(-1.71%)
Feb 11, 2011 13.33 13.48 13.33 13.48 863 +0.16(+1.23%)
Feb 10, 2011 13.89 14.09 13.32 13.32 1,800 +0.06(+0.46%)
Feb 09, 2011 13.64 13.64 13.25 13.26 900 -0.24(-1.81%)
Feb 08, 2011 13.50 13.50 13.49 13.50 754 -0.05(-0.37%)
Feb 07, 2011 13.53 13.55 13.53 13.55 400 +0.05(+0.37%)
Feb 04, 2011 13.49 13.50 13.49 13.50 876 +0.35(+2.66%)
Feb 03, 2011 13.15 13.15 13.15 13.15 651 +0.00(+0.00%)
Feb 02, 2011 13.15 13.15 13.15 13.15 399 +0.00(+0.00%)
Feb 01, 2011 13.15 13.15 13.15 13.15 100 +0.00(+0.00%)
Jan 31, 2011 13.05 13.25 13.05 13.15 3,450 +0.10(+0.77%)
Jan 28, 2011 13.06 13.10 13.05 13.05 1,700 -0.20(-1.51%)
Jan 27, 2011 13.10 13.31 13.10 13.25 1,400 +0.22(+1.69%)
Jan 26, 2011 13.05 13.05 12.95 13.03 800 +0.03(+0.23%)
Jan 25, 2011 13.53 13.53 13.00 13.00 1,550 +0.10(+0.78%)
Jan 24, 2011 13.00 13.00 12.85 12.90 1,600 -0.19(-1.45%)
Jan 20, 2011 13.00 13.09 13.09 13.09 400 -0.11(-0.83%)
Jan 19, 2011 13.19 13.20 13.19 13.20 581 +0.00(+0.00%)
Jan 18, 2011 13.00 13.29 13.00 13.20 1,250 +0.15(+1.15%)
Jan 14, 2011 13.04 13.05 13.04 13.05 6,520 +0.00(+0.00%)
Jan 13, 2011 13.05 13.05 13.05 13.05 650 +0.00(+0.00%)
Jan 12, 2011 13.00 13.05 13.00 13.05 500 +0.18(+1.40%)
Jan 10, 2011 12.85 12.87 12.87 12.87 800 +0.06(+0.47%)
Jan 07, 2011 13.00 13.00 12.81 12.81 2,743 -0.04(-0.31%)
Jan 05, 2011 13.05 12.85 12.85 12.85 900 -0.20(-1.53%)
Jan 04, 2011 12.82 13.05 12.81 13.05 3,740 +0.06(+0.46%)
Jan 03, 2011 13.00 13.00 12.60 12.99 5,992 +0.05(+0.39%)
Dec 31, 2010 12.90 12.94 12.86 12.94 500 +0.00(+0.00%)
Dec 30, 2010 12.90 12.94 12.62 12.94 5,915 +0.00(+0.00%)
Dec 29, 2010 12.93 12.94 12.63 12.94 1,270 +0.01(+0.08%)
Dec 28, 2010 12.91 12.95 12.91 12.93 1,900 +0.00(+0.00%)
Dec 27, 2010 12.64 12.93 12.60 12.93 3,036 -0.02(-0.15%)
Dec 23, 2010 12.95 12.95 12.75 12.95 1,599 +0.01(+0.08%)
Dec 22, 2010 12.58 12.94 12.50 12.94 3,700 +0.14(+1.09%)
Dec 21, 2010 12.55 12.80 12.45 12.80 4,852 -0.20(-1.54%)
Dec 20, 2010 12.94 13.00 12.94 13.00 639 +0.00(+0.00%)
Dec 17, 2010 13.00 13.00 13.00 13.00 150 +0.21(+1.64%)
Dec 16, 2010 12.75 12.79 12.75 12.79 551 -0.21(-1.62%)
Dec 15, 2010 12.66 13.00 12.66 13.00 350 +0.04(+0.31%)
Dec 13, 2010 12.96 12.96 12.96 12.96 0 +0.00(+0.00%)
Dec 10, 2010 12.60 12.96 12.96 12.96 1,100 -0.02(-0.15%)
Dec 09, 2010 12.56 12.98 12.56 12.98 1,122 -0.02(-0.15%)
Dec 08, 2010 12.80 13.00 12.75 13.00 1,500 +0.18(+1.40%)
Dec 07, 2010 12.82 12.82 12.82 12.82 591 +0.02(+0.16%)
Dec 06, 2010 12.80 12.80 12.80 12.80 300 -0.17(-1.31%)
Dec 03, 2010 12.75 12.97 12.55 12.97 1,300 -0.02(-0.15%)
Dec 02, 2010 12.56 12.99 12.56 12.99 475 +0.00(+0.00%)
Dec 01, 2010 12.56 12.99 12.56 12.99 300 -0.01(-0.08%)
Nov 24, 2010 13.00 13.00 13.00 13.00 0 +0.09(+0.68%)
Nov 23, 2010 12.91 12.91 12.91 12.91 100 +0.36(+2.88%)
Nov 22, 2010 12.56 12.56 12.55 12.55 300 -0.35(-2.71%)
Nov 19, 2010 12.55 12.90 12.55 12.90 3,786 +0.00(+0.00%)
Nov 18, 2010 12.55 12.90 12.55 12.90 325 +0.15(+1.18%)
Nov 17, 2010 12.80 12.80 12.75 12.75 318 -0.15(-1.16%)
Nov 12, 2010 12.90 12.90 12.90 12.90 0 +0.15(+1.18%)
Nov 11, 2010 12.75 12.75 12.75 12.75 432 -0.15(-1.16%)
Nov 10, 2010 12.90 12.90 12.85 12.90 600 -0.01(-0.08%)
Nov 09, 2010 13.00 13.02 12.91 12.91 400 -0.09(-0.69%)
Nov 08, 2010 12.99 13.00 12.99 13.00 500 +0.00(+0.00%)
Nov 05, 2010 13.05 13.05 12.75 13.00 1,750 +0.05(+0.39%)
Nov 04, 2010 13.00 13.00 12.75 12.95 600 -0.07(-0.54%)
Nov 02, 2010 13.00 13.02 13.02 13.02 1,100 +0.02(+0.15%)
Oct 29, 2010 12.55 13.00 13.00 13.00 2,400 +0.17(+1.33%)
Oct 28, 2010 12.55 12.83 12.55 12.83 400 +0.10(+0.79%)
Oct 27, 2010 12.73 12.73 12.73 12.73 100 +0.00(+0.00%)
Oct 25, 2010 12.57 12.73 12.57 12.73 330 -0.26(-2.00%)
Oct 22, 2010 12.75 12.99 12.75 12.99 400 +0.24(+1.88%)
Oct 21, 2010 12.75 12.75 12.50 12.75 500 -0.22(-1.70%)
Oct 18, 2010 12.65 12.97 12.97 12.97 1,000 -0.05(-0.38%)
Oct 15, 2010 12.50 13.02 12.50 13.02 1,292 +0.36(+2.84%)
Oct 14, 2010 12.50 12.66 12.50 12.66 681 +0.14(+1.12%)
Oct 13, 2010 13.02 13.35 12.51 12.52 3,639 -0.52(-3.99%)
Oct 11, 2010 13.12 13.04 13.04 13.04 500 +0.05(+0.39%)
Oct 07, 2010 12.60 12.99 12.99 12.99 5,500 +0.12(+0.93%)
Oct 06, 2010 12.86 13.16 12.45 12.87 8,763 +0.01(+0.08%)
Oct 05, 2010 13.48 13.48 12.60 12.86 5,968 -1.07(-7.68%)
Oct 04, 2010 13.93 13.93 13.93 13.93 100 +0.12(+0.87%)
Oct 01, 2010 13.00 14.00 13.00 13.81 5,491 +0.81(+6.23%)
Sep 30, 2010 12.29 13.00 12.25 13.00 4,648 +0.66(+5.33%)
Sep 29, 2010 12.42 12.42 12.34 12.34 415 -0.01(-0.06%)
Sep 28, 2010 12.01 12.39 12.00 12.35 4,249 +0.09(+0.73%)
Sep 27, 2010 12.25 12.38 12.25 12.26 1,822 -0.20(-1.61%)
Sep 24, 2010 13.00 13.01 12.32 12.46 4,872 -0.43(-3.34%)
Sep 23, 2010 13.81 13.81 12.80 12.89 2,736 -1.01(-7.27%)
Sep 22, 2010 14.25 14.62 13.90 13.90 2,100 -0.35(-2.46%)
Sep 21, 2010 14.94 14.94 14.25 14.25 7,804 -0.69(-4.62%)
Sep 20, 2010 14.94 14.94 14.94 14.94 200 -0.25(-1.65%)
Sep 17, 2010 15.19 15.19 15.19 15.19 100 +0.72(+4.98%)
Sep 14, 2010 15.00 14.47 14.47 14.47 1,600 -0.78(-5.11%)
Sep 13, 2010 15.28 15.28 15.25 15.25 665 -0.66(-4.15%)
Sep 08, 2010 15.91 15.91 15.91 15.91 200 +0.91(+6.07%)
Sep 07, 2010 15.00 15.00 15.00 15.00 198 +0.67(+4.68%)
Sep 03, 2010 15.50 15.50 14.33 14.33 686 -1.17(-7.55%)
Sep 02, 2010 15.47 15.50 15.47 15.50 450 +0.00(+0.01%)
Sep 01, 2010 15.50 15.50 15.50 15.50 492 +0.05(+0.31%)
Aug 31, 2010 14.54 15.45 14.51 15.45 1,226 -0.05(-0.32%)
Aug 27, 2010 15.45 15.50 15.50 15.50 600 +0.01(+0.06%)
Aug 26, 2010 15.44 15.50 15.42 15.49 624 +0.17(+1.11%)
Aug 25, 2010 14.81 15.32 14.81 15.32 517 +0.82(+5.66%)
Aug 24, 2010 14.50 14.50 14.50 14.50 200 -0.50(-3.33%)
Aug 23, 2010 15.00 15.00 15.00 15.00 232 +0.20(+1.35%)
Aug 19, 2010 15.10 14.80 14.80 14.80 600 -0.40(-2.63%)
Aug 18, 2010 15.20 15.20 15.20 15.20 200 +0.00(+0.00%)
Aug 10, 2010 15.05 15.20 15.20 15.20 1,400 -0.41(-2.63%)
Aug 09, 2010 15.18 15.61 15.18 15.61 300 +0.55(+3.65%)
Aug 05, 2010 15.08 15.06 15.06 15.06 1,000 -0.39(-2.52%)
Aug 02, 2010 15.45 15.45 15.45 15.45 100 +0.45(+3.00%)
Jul 30, 2010 15.50 15.50 15.00 15.00 1,150 -0.43(-2.79%)
Jul 29, 2010 15.99 15.99 15.35 15.43 500 -0.07(-0.45%)
Jul 23, 2010 15.50 15.50 15.50 15.50 100 +0.50(+3.33%)
Jul 22, 2010 15.25 15.25 14.95 15.00 3,300 +0.01(+0.07%)
Jul 21, 2010 14.96 15.25 14.96 14.99 746 -0.60(-3.85%)
Jul 20, 2010 15.94 15.96 15.59 15.59 713 +0.63(+4.21%)
Jul 19, 2010 15.50 15.51 14.96 14.96 906 -1.03(-6.44%)
Jul 14, 2010 15.96 15.99 15.99 15.99 200 +0.50(+3.23%)
Jul 12, 2010 15.49 15.49 15.49 15.49 0 -0.01(-0.06%)
Jul 09, 2010 15.71 15.71 15.40 15.50 464 +0.49(+3.26%)
Jul 08, 2010 15.10 15.10 14.99 15.01 400 -1.49(-9.03%)
Jul 07, 2010 16.07 16.50 16.07 16.50 1,365 +0.50(+3.12%)
Jul 01, 2010 15.75 16.00 16.00 16.00 2,100 +0.51(+3.29%)
Jun 29, 2010 15.50 15.49 15.49 15.49 1,700 -0.01(-0.06%)
Jun 25, 2010 15.48 15.50 15.48 15.50 260 +0.11(+0.71%)
Jun 23, 2010 15.35 15.39 15.39 15.39 1,200 -0.01(-0.06%)
Jun 22, 2010 15.60 15.60 15.34 15.40 1,924 -0.30(-1.91%)
Jun 18, 2010 15.70 15.70 15.70 15.70 200 -0.10(-0.63%)
Jun 17, 2010 16.00 16.00 15.80 15.80 700 +0.05(+0.32%)
Jun 16, 2010 15.75 15.75 15.74 15.75 1,700 -0.20(-1.25%)
Jun 15, 2010 16.01 16.01 15.95 15.95 500 -0.07(-0.44%)
Jun 14, 2010 16.12 16.15 16.02 16.02 300 -0.15(-0.93%)
Jun 11, 2010 16.05 16.17 16.05 16.17 400 +0.12(+0.75%)
Jun 10, 2010 16.80 16.80 15.57 16.05 800 -0.55(-3.31%)
Jun 09, 2010 16.00 16.60 15.88 16.60 1,400 +0.68(+4.27%)
Jun 08, 2010 15.60 16.12 15.60 15.92 1,680 -0.21(-1.30%)
Jun 07, 2010 16.15 16.49 16.00 16.13 1,862 +0.13(+0.81%)
Jun 04, 2010 15.89 16.72 15.84 16.00 1,620 -0.18(-1.11%)
Jun 03, 2010 15.94 16.60 15.94 16.18 1,300 +0.23(+1.44%)
Jun 02, 2010 16.45 16.53 15.80 15.95 4,128 -0.95(-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.