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 (%)
Jul 31, 2006 15.64 15.79 15.64 15.79 866 -0.04(-0.26%)
Jul 28, 2006 15.83 15.83 15.83 15.83 0 +0.00(+0.00%)
Jul 27, 2006 14.92 16.12 14.81 15.83 9,639 +0.88(+5.88%)
Jul 26, 2006 14.93 15.00 14.92 14.95 1,733 -0.50(-3.23%)
Jul 25, 2006 15.23 15.45 15.16 15.45 966 +0.22(+1.45%)
Jul 24, 2006 15.23 15.23 15.23 15.23 154 -0.24(-1.57%)
Jul 21, 2006 15.47 15.47 15.47 15.47 288 +0.03(+0.22%)
Jul 20, 2006 15.43 15.43 15.43 15.43 1,444 -0.10(-0.67%)
Jul 19, 2006 15.54 15.54 15.54 15.54 0 +0.00(+0.00%)
Jul 18, 2006 15.54 15.54 15.54 15.54 0 +0.00(+0.00%)
Jul 17, 2006 15.57 15.61 15.54 15.54 1,144 -0.38(-2.39%)
Jul 14, 2006 15.92 15.92 15.92 15.92 273 +0.21(+1.32%)
Jul 13, 2006 15.71 15.71 15.71 15.71 2,167 -0.31(-1.94%)
Jul 12, 2006 16.02 16.02 16.02 16.02 0 +0.00(+0.00%)
Jul 11, 2006 16.61 17.30 16.02 16.02 4,353 -0.59(-3.54%)
Jul 10, 2006 16.75 16.75 16.61 16.61 2,456 -0.17(-1.03%)
Jul 07, 2006 16.78 16.78 16.78 16.78 0 +0.00(+0.00%)
Jul 06, 2006 16.78 16.78 16.78 16.78 0 +0.00(+0.00%)
Jul 05, 2006 16.78 17.34 16.78 16.78 564 -0.51(-2.96%)
Jul 03, 2006 17.30 17.30 17.30 17.30 296 +0.69(+4.13%)
Jun 30, 2006 16.89 16.89 16.61 16.61 1,083 -0.34(-2.02%)
Jun 29, 2006 16.95 16.95 16.95 16.95 0 +0.00(+0.00%)
Jun 28, 2006 17.48 17.48 16.95 16.95 627 -0.03(-0.19%)
Jun 27, 2006 16.98 16.98 16.98 16.98 0 +0.00(+0.00%)
Jun 23, 2006 16.98 16.98 16.98 16.98 144 -0.01(-0.04%)
Jun 22, 2006 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Jun 21, 2006 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Jun 20, 2006 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Jun 19, 2006 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Jun 16, 2006 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Jun 15, 2006 17.20 17.20 16.99 16.99 2,057 -0.24(-1.41%)
Jun 14, 2006 16.96 17.23 16.96 17.23 1,505 +0.15(+0.86%)
Jun 13, 2006 17.25 17.25 17.09 17.09 433 -0.15(-0.89%)
Jun 12, 2006 17.24 17.24 17.24 17.24 0 +0.00(+0.00%)
Jun 09, 2006 17.13 17.24 17.13 17.24 1,090 +0.11(+0.65%)
Jun 08, 2006 17.13 17.13 17.13 17.13 758 -0.14(-0.80%)
Jun 07, 2006 17.27 17.27 17.27 17.27 0 +0.00(+0.00%)
Jun 06, 2006 17.27 17.27 17.27 17.27 0 +0.00(+0.00%)
Jun 05, 2006 17.15 17.27 17.13 17.27 725 +0.07(+0.40%)
Jun 02, 2006 17.20 17.20 17.20 17.20 288 -0.15(-0.88%)
Jun 01, 2006 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
May 31, 2006 17.35 17.35 17.35 17.35 144 +0.01(+0.04%)
May 30, 2006 17.55 17.55 17.13 17.34 2,688 +0.04(+0.24%)
May 26, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
May 25, 2006 17.30 17.30 17.30 17.30 3,456 -0.17(-0.99%)
May 24, 2006 17.30 17.48 17.30 17.48 4,334 +0.00(+0.00%)
May 23, 2006 17.48 17.48 17.48 17.48 722 +0.00(+0.00%)
May 22, 2006 17.47 17.48 17.47 17.48 1,028 +0.00(+0.03%)
May 19, 2006 17.47 17.47 17.47 17.47 0 +0.00(+0.00%)
May 18, 2006 17.47 17.47 17.47 17.47 0 +0.00(+0.00%)
May 17, 2006 17.47 17.47 17.47 17.47 0 +0.00(+0.00%)
May 16, 2006 17.47 17.47 17.47 17.47 288 +0.03(+0.17%)
May 15, 2006 17.44 17.44 17.44 17.44 1,707 +0.14(+0.80%)
May 12, 2006 17.31 17.31 17.30 17.30 433 -0.42(-2.34%)
May 11, 2006 17.72 17.72 17.72 17.72 0 +0.00(+0.00%)
May 10, 2006 17.72 17.72 17.72 17.72 433 +0.00(+0.00%)
May 09, 2006 17.30 17.72 17.30 17.72 2,187 +0.42(+2.40%)
May 08, 2006 17.34 17.34 17.30 17.30 2,603 -0.31(-1.77%)
May 05, 2006 17.61 17.61 17.61 17.61 144 +0.21(+1.19%)
May 04, 2006 17.41 17.41 17.41 17.41 0 +0.00(+0.00%)
May 03, 2006 17.34 17.41 17.34 17.41 2,889 -0.24(-1.37%)
May 02, 2006 17.65 17.65 17.65 17.65 0 +0.00(+0.00%)
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.