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 31, 2012 9.915 9.915 9.747 9.747 1,569 -0.08(-0.78%)
May 30, 2012 9.823 9.823 9.823 9.823 654 -0.11(-1.15%)
May 29, 2012 9.938 9.938 9.938 9.938 2,631 +0.08(+0.77%)
May 25, 2012 9.846 9.861 9.846 9.861 770 +0.00(+0.00%)
May 24, 2012 9.907 10.02 9.861 9.861 4,184 -0.33(-3.23%)
May 23, 2012 9.709 10.19 9.709 10.19 4,970 +0.37(+3.74%)
May 22, 2012 9.823 9.823 9.823 9.823 130 +0.01(+0.08%)
May 21, 2012 9.708 9.816 9.708 9.816 1,700 +0.15(+1.50%)
May 17, 2012 9.647 9.670 9.670 9.670 261 +0.04(+0.40%)
May 16, 2012 9.632 9.632 9.632 9.632 130 -0.39(-3.89%)
May 15, 2012 10.02 10.02 10.02 10.02 784 -0.15(-1.43%)
May 14, 2012 10.14 10.17 10.14 10.17 2,706 +0.04(+0.38%)
May 10, 2012 9.884 10.13 10.13 10.13 4,840 +0.31(+3.19%)
May 09, 2012 9.785 9.823 9.785 9.816 7,587 -0.01(-0.08%)
May 08, 2012 9.884 9.884 9.785 9.823 4,416 +0.00(+0.00%)
May 07, 2012 9.838 9.838 9.759 9.823 3,826 -0.04(-0.39%)
May 04, 2012 9.861 9.861 9.861 9.861 130 -0.05(-0.46%)
May 03, 2012 9.655 9.907 9.632 9.907 3,401 +0.17(+1.73%)
May 01, 2012 9.739 9.739 9.739 9.739 915 +0.18(+1.92%)
Apr 30, 2012 9.517 9.556 9.517 9.556 3,479 +0.02(+0.16%)
Apr 27, 2012 9.403 9.540 9.403 9.540 1,962 -0.02(-0.16%)
Apr 26, 2012 9.403 9.556 9.403 9.556 1,504 +0.27(+2.88%)
Apr 25, 2012 9.288 9.288 9.288 9.288 392 -0.22(-2.27%)
Apr 24, 2012 9.288 9.517 9.288 9.503 2,668 +0.06(+0.66%)
Apr 23, 2012 9.441 9.441 9.441 9.441 1,308 -0.16(-1.63%)
Apr 20, 2012 9.288 9.632 9.288 9.597 4,871 +0.35(+3.75%)
Apr 19, 2012 9.173 9.250 9.173 9.250 1,308 +0.08(+0.83%)
Apr 18, 2012 9.212 9.212 9.173 9.173 261 -0.01(-0.08%)
Apr 17, 2012 9.175 9.288 9.173 9.181 1,111 -0.45(-4.68%)
Apr 16, 2012 9.670 9.670 9.632 9.632 2,001 +0.54(+5.88%)
Apr 13, 2012 9.105 9.135 9.097 9.097 1,462 -0.15(-1.65%)
Apr 12, 2012 9.173 9.250 9.173 9.250 811 -0.15(-1.63%)
Apr 11, 2012 9.326 9.403 9.326 9.403 425 -0.15(-1.60%)
Apr 09, 2012 9.556 9.556 9.556 9.556 392 +0.08(+0.81%)
Apr 04, 2012 9.479 9.479 9.479 9.479 261 -0.23(-2.36%)
Apr 03, 2012 9.701 9.716 9.701 9.708 1,917 +0.02(+0.24%)
Apr 02, 2012 9.510 9.686 9.364 9.686 6,942 +0.17(+1.77%)
Mar 30, 2012 9.441 9.517 9.441 9.517 719 +0.02(+0.24%)
Mar 29, 2012 9.479 9.494 9.479 9.494 654 -0.10(-1.04%)
Mar 28, 2012 9.510 9.594 9.510 9.594 2,147 +0.15(+1.62%)
Mar 27, 2012 9.456 9.456 9.441 9.441 654 -0.04(-0.40%)
Mar 26, 2012 9.510 9.631 9.441 9.479 2,209 -0.14(-1.43%)
Mar 23, 2012 9.487 9.617 9.487 9.617 719 +0.06(+0.64%)
Mar 22, 2012 9.517 9.747 9.517 9.556 3,492 +0.11(+1.21%)
Mar 21, 2012 9.441 9.441 9.441 9.441 384 +0.11(+1.23%)
Mar 20, 2012 9.326 9.326 9.326 9.326 392 -0.15(-1.60%)
Mar 19, 2012 9.517 9.747 9.478 9.478 1,177 -0.25(-2.61%)
Mar 16, 2012 9.816 9.888 9.731 9.731 1,308 +0.29(+3.08%)
Mar 15, 2012 9.441 9.441 9.441 9.441 1,752 +0.00(+0.00%)
Mar 14, 2012 9.357 9.456 9.357 9.441 1,166 -0.02(-0.16%)
Mar 13, 2012 9.275 9.464 9.275 9.456 3,169 +0.18(+1.96%)
Mar 12, 2012 9.312 9.312 9.275 9.275 264 +0.04(+0.41%)
Mar 09, 2012 9.237 9.237 9.237 9.237 1,320 +0.00(+0.00%)
Mar 08, 2012 9.229 9.275 9.123 9.237 7,396 +0.00(+0.00%)
Mar 07, 2012 9.237 9.237 9.237 9.237 396 +0.00(+0.00%)
Mar 05, 2012 9.426 9.237 9.237 9.237 1,849 -0.04(-0.41%)
Mar 02, 2012 9.275 9.275 9.275 9.275 264 -0.02(-0.16%)
Feb 29, 2012 9.290 9.290 9.290 9.290 0 +0.00(+0.00%)
Feb 28, 2012 9.267 9.290 9.267 9.290 3,566 +0.09(+0.99%)
Feb 27, 2012 9.191 9.199 9.191 9.199 1,452 +0.08(+0.83%)
Feb 24, 2012 9.123 9.176 9.123 9.123 2,179 -0.07(-0.74%)
Feb 23, 2012 9.123 9.191 9.123 9.191 660 +0.07(+0.75%)
Feb 22, 2012 9.123 9.123 9.123 9.123 396 -0.15(-1.63%)
Feb 21, 2012 9.275 9.275 9.275 9.275 660 +0.12(+1.32%)
Feb 17, 2012 9.123 9.297 9.085 9.153 2,892 +0.01(+0.08%)
Feb 15, 2012 9.123 9.146 9.146 9.146 660 -0.02(-0.17%)
Feb 14, 2012 9.161 9.161 9.161 9.161 2,773 +0.04(+0.41%)
Feb 13, 2012 8.934 9.123 8.934 9.123 3,262 -0.02(-0.25%)
Feb 10, 2012 9.047 9.146 9.010 9.146 1,254 +0.05(+0.58%)
Feb 09, 2012 9.093 9.093 9.093 9.093 264 -0.22(-2.36%)
Feb 08, 2012 9.052 9.312 9.052 9.312 1,925 +0.23(+2.50%)
Feb 07, 2012 9.093 9.093 9.085 9.085 472 -0.05(-0.58%)
Feb 06, 2012 9.093 9.138 9.093 9.138 792 -0.01(-0.08%)
Feb 03, 2012 9.022 9.161 9.022 9.146 2,390 -0.02(-0.17%)
Feb 02, 2012 9.161 9.161 9.161 9.161 132 +0.08(+0.83%)
Feb 01, 2012 9.093 9.161 9.085 9.085 2,852 -0.02(-0.17%)
Jan 31, 2012 9.206 9.312 9.070 9.100 2,749 +0.17(+1.86%)
Jan 30, 2012 8.934 8.934 8.934 8.934 396 +0.00(+0.00%)
Jan 27, 2012 9.085 9.085 8.934 8.934 723 -0.15(-1.67%)
Jan 26, 2012 8.934 9.085 8.934 9.085 1,452 +0.15(+1.69%)
Jan 25, 2012 8.934 8.934 8.934 8.934 660 -0.04(-0.42%)
Jan 24, 2012 9.464 9.464 8.972 8.972 528 +0.04(+0.42%)
Jan 23, 2012 8.941 8.941 8.934 8.934 528 -0.15(-1.67%)
Jan 20, 2012 9.010 9.108 9.010 9.085 2,705 -0.08(-0.83%)
Jan 19, 2012 9.229 9.229 9.153 9.161 3,037 +0.00(+0.00%)
Jan 18, 2012 9.046 9.237 9.046 9.161 2,377 +0.10(+1.09%)
Jan 17, 2012 9.085 9.085 9.055 9.063 3,465 +0.28(+3.19%)
Jan 12, 2012 9.350 8.782 8.782 8.782 2,641 -0.19(-2.11%)
Jan 11, 2012 9.047 9.169 8.851 8.972 2,245 +0.29(+3.31%)
Jan 10, 2012 8.548 8.684 8.548 8.684 1,155 +0.13(+1.50%)
Jan 09, 2012 8.517 8.661 8.517 8.555 3,962 +0.08(+0.89%)
Jan 06, 2012 8.404 8.480 8.290 8.480 5,923 +0.00(+0.00%)
Jan 04, 2012 8.457 8.480 8.480 8.480 3,302 +0.26(+3.23%)
Dec 30, 2011 8.237 8.237 8.215 8.215 1,452 +0.00(+0.00%)
Dec 29, 2011 8.086 8.290 8.086 8.215 7,180 -0.11(-1.36%)
Dec 28, 2011 8.192 8.328 8.093 8.328 1,627 +0.23(+2.80%)
Dec 27, 2011 8.101 8.101 8.101 8.101 132 +0.01(+0.09%)
Dec 23, 2011 8.101 8.252 8.086 8.093 924 -0.02(-0.28%)
Dec 21, 2011 8.093 8.116 8.086 8.116 660 +0.02(+0.28%)
Dec 20, 2011 8.252 8.260 8.093 8.093 2,887 +0.01(+0.09%)
Dec 19, 2011 8.093 8.207 8.086 8.086 2,311 -0.14(-1.75%)
Dec 16, 2011 8.063 8.320 8.063 8.230 6,272 +0.17(+2.07%)
Dec 15, 2011 8.063 8.215 8.063 8.063 12,125 +0.00(+0.00%)
Dec 14, 2011 8.078 8.078 8.063 8.063 924 -0.06(-0.75%)
Dec 13, 2011 8.056 8.124 8.056 8.124 3,786 +0.04(+0.56%)
Dec 12, 2011 8.131 8.131 8.079 8.079 534 +0.05(+0.65%)
Dec 09, 2011 8.011 8.071 7.937 8.026 2,404 +0.14(+1.80%)
Dec 08, 2011 7.884 7.989 7.884 7.884 3,071 +0.00(+0.00%)
Dec 07, 2011 8.056 8.146 7.884 7.884 10,543 -0.17(-2.14%)
Dec 06, 2011 8.124 8.146 8.056 8.056 4,777 -0.09(-1.10%)
Dec 05, 2011 8.124 8.146 8.101 8.146 3,566 +0.04(+0.55%)
Dec 02, 2011 8.071 8.206 8.056 8.101 3,672 -0.08(-1.01%)
Dec 01, 2011 8.101 8.199 8.086 8.184 3,432 +0.05(+0.64%)
Nov 30, 2011 8.056 8.131 8.056 8.131 1,335 -0.07(-0.82%)
Nov 29, 2011 8.139 8.214 8.139 8.199 2,189 +0.07(+0.83%)
Nov 25, 2011 8.056 8.131 8.131 8.131 4,941 +0.04(+0.48%)
Nov 23, 2011 7.981 8.092 7.981 8.092 9,349 -0.14(-1.75%)
Nov 22, 2011 7.922 8.236 7.787 8.236 4,040 +0.04(+0.55%)
Nov 21, 2011 8.124 8.244 8.124 8.191 4,367 -0.01(-0.09%)
Nov 18, 2011 8.431 8.431 8.199 8.199 2,938 -0.22(-2.67%)
Nov 17, 2011 8.423 8.423 8.423 8.423 400 -0.02(-0.27%)
Nov 16, 2011 8.244 8.446 8.244 8.446 1,135 +0.13(+1.55%)
Nov 15, 2011 8.461 8.536 8.251 8.317 17,863 -0.22(-2.56%)
Nov 14, 2011 8.536 8.805 7.944 8.536 2,003 -0.01(-0.09%)
Nov 11, 2011 8.543 8.543 8.543 8.543 133 +0.00(+0.00%)
Nov 10, 2011 8.610 8.610 8.543 8.543 667 -0.07(-0.78%)
Nov 09, 2011 8.648 8.648 8.610 8.610 801 -0.01(-0.09%)
Nov 08, 2011 8.633 8.633 8.618 8.618 934 -0.07(-0.86%)
Nov 07, 2011 8.693 8.693 8.693 8.693 267 -0.22(-2.52%)
Nov 04, 2011 8.580 8.917 8.580 8.917 856 +0.08(+0.93%)
Nov 03, 2011 8.693 8.835 8.693 8.835 534 +0.10(+1.11%)
Nov 02, 2011 8.857 8.857 8.723 8.738 667 +0.19(+2.19%)
Nov 01, 2011 8.625 8.625 8.536 8.550 801 -0.07(-0.84%)
Oct 31, 2011 8.536 8.623 8.521 8.623 2,764 +0.09(+1.02%)
Oct 28, 2011 8.536 8.565 8.536 8.536 4,005 -0.07(-0.87%)
Oct 27, 2011 8.865 8.865 8.610 8.610 8,539 +0.02(+0.26%)
Oct 26, 2011 8.610 8.610 8.588 8.588 1,869 -0.10(-1.12%)
Oct 25, 2011 8.730 8.730 8.685 8.685 1,602 -0.04(-0.43%)
Oct 20, 2011 8.685 8.723 8.723 8.723 1,602 +0.11(+1.30%)
Oct 19, 2011 8.610 8.610 8.610 8.610 400 +0.04(+0.44%)
Oct 18, 2011 8.753 8.760 8.521 8.573 1,935 +0.01(+0.09%)
Oct 17, 2011 8.565 8.565 8.565 8.565 400 +0.04(+0.53%)
Oct 14, 2011 8.521 8.521 8.521 8.521 400 -0.01(-0.18%)
Oct 13, 2011 8.543 8.543 8.521 8.536 1,469 +0.01(+0.18%)
Oct 12, 2011 8.745 8.760 8.521 8.521 3,739 -0.08(-0.96%)
Oct 11, 2011 8.603 8.603 8.603 8.603 400 -0.18(-2.05%)
Oct 10, 2011 8.783 8.783 8.783 8.783 1,335 +0.19(+2.27%)
Oct 07, 2011 8.610 8.610 8.588 8.588 400 +0.00(+0.00%)
Oct 06, 2011 8.521 8.760 8.521 8.588 1,758 +0.07(+0.79%)
Oct 05, 2011 8.798 8.798 8.521 8.521 2,112 -0.28(-3.15%)
Oct 03, 2011 8.798 8.798 8.798 8.798 0 +0.28(+3.25%)
Sep 30, 2011 8.521 8.521 8.521 8.521 400 +0.00(+0.00%)
Sep 29, 2011 8.534 8.610 8.521 8.521 1,202 -0.02(-0.26%)
Sep 28, 2011 8.910 8.910 8.543 8.543 518 -0.18(-2.06%)
Sep 27, 2011 8.536 8.723 8.536 8.723 834 +0.17(+2.01%)
Sep 22, 2011 8.610 8.550 8.550 8.550 1,335 -0.22(-2.48%)
Sep 21, 2011 8.768 8.768 8.768 8.768 133 +0.04(+0.51%)
Sep 20, 2011 8.723 8.723 8.723 8.723 133 +0.00(+0.00%)
Sep 19, 2011 8.723 8.723 8.723 8.723 133 +0.11(+1.30%)
Sep 16, 2011 8.663 8.696 8.588 8.610 4,877 -0.10(-1.20%)
Sep 14, 2011 8.715 8.715 8.715 8.715 0 -0.01(-0.09%)
Sep 12, 2011 8.723 8.723 8.723 8.723 0 -0.02(-0.25%)
Sep 09, 2011 8.797 8.884 8.671 8.745 7,409 +0.07(+0.77%)
Sep 08, 2011 8.612 8.678 8.597 8.678 674 +0.01(+0.17%)
Sep 06, 2011 8.715 8.663 8.663 8.663 2,968 -0.07(-0.76%)
Sep 02, 2011 8.730 8.730 8.708 8.730 539 -0.05(-0.59%)
Sep 01, 2011 8.782 8.782 8.782 8.782 244 -0.07(-0.84%)
Aug 31, 2011 8.775 8.856 8.775 8.856 1,561 +0.16(+1.79%)
Aug 30, 2011 8.700 8.700 8.700 8.700 269 +0.02(+0.26%)
Aug 29, 2011 8.700 8.700 8.678 8.678 539 +0.01(+0.09%)
Aug 26, 2011 8.723 8.723 8.671 8.671 415 -0.13(-1.43%)
Aug 25, 2011 8.782 8.797 8.782 8.797 809 +0.11(+1.24%)
Aug 23, 2011 8.923 8.689 8.689 8.689 10,255 -0.21(-2.37%)
Aug 22, 2011 9.271 9.271 8.901 8.901 721 +0.00(+0.00%)
Aug 19, 2011 8.923 8.938 8.901 8.901 944 -0.03(-0.35%)
Aug 18, 2011 8.952 8.961 8.901 8.932 2,447 +0.00(+0.02%)
Aug 17, 2011 8.965 8.982 8.930 8.930 9,340 -0.03(-0.29%)
Aug 16, 2011 9.041 9.041 8.938 8.956 1,281 +0.01(+0.13%)
Aug 15, 2011 8.960 8.960 8.945 8.945 1,214 +0.01(+0.08%)
Aug 12, 2011 8.938 8.938 8.938 8.938 269 +0.01(+0.08%)
Aug 10, 2011 8.930 8.930 8.930 8.930 134 -0.07(-0.82%)
Aug 09, 2011 9.041 9.041 8.930 9.004 1,754 +0.01(+0.08%)
Aug 08, 2011 9.034 9.041 8.915 8.997 11,360 +0.04(+0.41%)
Aug 05, 2011 8.915 8.960 8.915 8.960 4,452 +0.04(+0.50%)
Aug 04, 2011 8.930 9.034 8.915 8.915 2,428 -0.12(-1.31%)
Aug 03, 2011 8.945 9.041 8.915 9.034 1,349 +0.12(+1.33%)
Aug 02, 2011 9.078 9.078 8.915 8.915 1,299 -0.08(-0.91%)
Aug 01, 2011 8.997 8.997 8.997 8.997 153 +0.00(+0.00%)
Jul 29, 2011 8.997 8.997 8.997 8.997 134 -0.01(-0.08%)
Jul 28, 2011 8.982 9.153 8.982 9.004 809 +0.09(+1.00%)
Jul 27, 2011 8.989 9.041 8.915 8.915 1,430 -0.08(-0.91%)
Jul 26, 2011 9.004 9.004 8.915 8.997 2,158 +0.05(+0.58%)
Jul 25, 2011 8.975 9.064 8.915 8.945 8,437 -0.07(-0.82%)
Jul 22, 2011 8.982 9.071 8.935 9.019 2,928 +0.07(+0.74%)
Jul 21, 2011 8.960 9.004 8.930 8.952 5,018 +0.00(+0.00%)
Jul 20, 2011 9.049 9.078 8.945 8.952 1,733 +0.01(+0.17%)
Jul 19, 2011 9.064 9.071 8.938 8.938 1,619 -0.07(-0.74%)
Jul 18, 2011 9.027 9.037 8.930 9.004 2,712 +0.09(+1.00%)
Jul 15, 2011 9.153 9.153 8.915 8.915 4,709 -0.04(-0.45%)
Jul 14, 2011 8.915 8.955 8.915 8.955 306 +0.01(+0.12%)
Jul 13, 2011 9.249 9.249 8.915 8.945 2,880 +0.03(+0.33%)
Jul 12, 2011 9.049 9.256 8.893 8.915 5,795 -0.63(-6.60%)
Jul 11, 2011 9.545 9.545 9.545 9.545 515 +0.28(+3.04%)
Jul 08, 2011 9.071 9.264 9.071 9.264 836 -0.22(-2.34%)
Jul 06, 2011 9.553 9.486 9.486 9.486 674 -0.14(-1.46%)
Jul 05, 2011 9.975 9.975 9.626 9.626 519 -0.01(-0.08%)
Jul 01, 2011 9.197 9.686 9.190 9.634 6,641 +0.60(+6.64%)
Jun 30, 2011 8.989 9.034 8.989 9.034 2,968 +0.02(+0.25%)
Jun 29, 2011 8.915 9.012 8.915 9.012 3,494 +0.10(+1.08%)
Jun 28, 2011 9.019 9.019 8.915 8.915 2,739 +0.00(+0.00%)
Jun 27, 2011 8.915 8.915 8.915 8.915 134 +0.00(+0.00%)
Jun 24, 2011 8.923 8.923 8.915 8.915 809 +0.00(+0.00%)
Jun 23, 2011 8.945 8.982 8.915 8.915 2,293 -0.35(-3.76%)
Jun 22, 2011 9.049 9.264 9.049 9.264 404 +0.35(+3.91%)
Jun 20, 2011 8.945 8.915 8.915 8.915 809 -0.14(-1.55%)
Jun 17, 2011 9.056 9.056 9.056 9.056 134 +0.16(+1.75%)
Jun 16, 2011 9.041 9.041 8.901 8.901 4,881 +0.01(+0.08%)
Jun 15, 2011 9.105 9.105 8.893 8.893 742 +0.01(+0.17%)
Jun 14, 2011 8.988 8.988 8.878 8.878 1,480 -0.07(-0.82%)
Jun 13, 2011 9.208 9.208 8.886 8.952 2,454 -0.22(-2.40%)
Jun 10, 2011 9.076 9.172 8.864 9.172 1,762 +0.01(+0.08%)
Jun 09, 2011 8.952 9.304 8.952 9.164 2,344 +0.07(+0.73%)
Jun 08, 2011 9.128 9.128 8.952 9.098 1,743 -0.04(-0.40%)
Jun 07, 2011 9.135 9.135 9.135 9.135 136 +0.02(+0.24%)
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.