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 (%)
Jun 30, 2005 18.31 18.31 18.31 18.31 0 +0.00(+0.00%)
Jun 29, 2005 18.29 18.31 18.29 18.31 433 +0.37(+2.04%)
Jun 28, 2005 17.94 17.94 17.94 17.94 0 +0.00(+0.00%)
Jun 27, 2005 17.94 17.94 17.94 17.94 0 +0.00(+0.00%)
Jun 24, 2005 17.94 17.94 17.94 17.94 577 -0.40(-2.19%)
Jun 23, 2005 18.34 18.34 18.34 18.34 144 +0.03(+0.19%)
Jun 22, 2005 18.31 18.31 18.31 18.31 288 -0.03(-0.15%)
Jun 21, 2005 18.33 18.33 18.33 18.33 0 +0.00(+0.00%)
Jun 20, 2005 18.34 18.34 18.33 18.33 433 +0.65(+3.68%)
Jun 17, 2005 17.68 17.68 17.68 17.68 1,300 -0.58(-3.18%)
Jun 16, 2005 18.27 18.27 18.27 18.27 0 +0.00(+0.00%)
Jun 15, 2005 17.99 18.27 17.99 18.27 577 +0.44(+2.49%)
Jun 14, 2005 17.82 17.82 17.82 17.82 288 +0.14(+0.78%)
Jun 13, 2005 17.68 17.68 17.68 17.68 0 +0.00(+0.00%)
Jun 10, 2005 17.69 17.69 17.68 17.68 866 -0.66(-3.58%)
Jun 09, 2005 18.34 18.34 18.34 18.34 288 +0.00(+0.00%)
Jun 08, 2005 17.77 18.34 17.77 18.34 650 +0.62(+3.48%)
Jun 07, 2005 17.73 17.73 17.73 17.73 144 -0.02(-0.12%)
Jun 06, 2005 17.75 17.75 17.75 17.75 288 +0.03(+0.16%)
Jun 03, 2005 17.76 17.76 17.58 17.72 2,063 -0.04(-0.23%)
Jun 02, 2005 17.76 17.76 17.76 17.76 866 +0.11(+0.63%)
Jun 01, 2005 17.64 17.76 17.48 17.65 5,707 +0.01(+0.04%)
May 31, 2005 17.52 17.65 17.48 17.64 2,895 +0.13(+0.75%)
May 27, 2005 17.51 17.51 17.51 17.51 144 +0.21(+1.20%)
May 26, 2005 17.30 17.30 17.20 17.30 1,275 +0.12(+0.73%)
May 25, 2005 17.18 17.18 17.18 17.18 0 +0.00(+0.00%)
May 24, 2005 17.30 17.30 17.18 17.18 6,646 -0.12(-0.72%)
May 23, 2005 17.30 17.31 17.30 17.30 2,167 -0.09(-0.52%)
May 20, 2005 17.30 17.39 17.29 17.39 4,594 +0.09(+0.52%)
May 19, 2005 17.30 17.30 17.30 17.30 3,034 -0.14(-0.79%)
May 18, 2005 17.34 17.49 17.34 17.44 866 +0.10(+0.60%)
May 17, 2005 17.48 17.48 17.16 17.34 4,912 -0.09(-0.52%)
May 16, 2005 17.43 17.43 17.43 17.43 288 -0.06(-0.36%)
May 13, 2005 17.06 17.49 17.06 17.49 5,201 +0.05(+0.28%)
May 12, 2005 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
May 11, 2005 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
May 10, 2005 17.57 17.57 17.44 17.44 2,600 -0.03(-0.20%)
May 09, 2005 17.48 17.48 17.48 17.48 2,911 +0.00(+0.00%)
May 06, 2005 17.48 17.48 17.48 17.48 0 +0.00(+0.00%)
May 05, 2005 17.48 17.48 17.48 17.48 0 +0.00(+0.00%)
May 04, 2005 17.48 17.48 17.48 17.48 0 +0.00(+0.00%)
May 03, 2005 17.48 17.48 17.48 17.48 288 -0.03(-0.20%)
May 02, 2005 17.51 17.51 17.51 17.51 144 -0.13(-0.74%)
Apr 29, 2005 17.44 17.64 17.44 17.64 767 +0.26(+1.51%)
Apr 28, 2005 17.38 17.38 17.38 17.38 3,612 -0.26(-1.49%)
Apr 27, 2005 17.64 17.64 17.64 17.64 0 +0.00(+0.00%)
Apr 26, 2005 17.64 17.64 17.64 17.64 144 +0.06(+0.35%)
Apr 25, 2005 17.58 17.58 17.58 17.58 288 -0.01(-0.06%)
Apr 22, 2005 17.59 17.59 17.59 17.59 288 +0.07(+0.38%)
Apr 21, 2005 17.52 17.52 17.52 17.52 144 +0.14(+0.80%)
Apr 20, 2005 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Apr 19, 2005 17.39 17.39 17.39 17.39 3,323 -0.06(-0.32%)
Apr 18, 2005 17.44 17.45 17.44 17.44 1,090 +0.00(+0.00%)
Apr 15, 2005 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
Apr 14, 2005 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
Apr 13, 2005 18.00 18.06 17.44 17.44 5,718 -0.42(-2.33%)
Apr 12, 2005 17.90 17.96 17.86 17.86 2,167 -0.28(-1.57%)
Apr 11, 2005 18.14 18.14 18.14 18.14 0 +0.00(+0.00%)
Apr 08, 2005 18.14 18.14 18.14 18.14 0 +0.00(+0.00%)
Apr 07, 2005 18.14 18.14 18.14 18.14 0 +0.00(+0.00%)
Apr 06, 2005 18.14 18.14 18.14 18.14 0 +0.00(+0.00%)
Apr 05, 2005 18.14 18.14 18.14 18.14 0 +0.00(+0.00%)
Apr 04, 2005 18.20 18.24 18.14 18.14 712 -0.10(-0.53%)
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.