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, 2007 13.53 13.53 13.32 13.50 3,314 -0.01(-0.10%)
Jul 30, 2007 13.68 13.68 13.50 13.51 1,011 -0.23(-1.66%)
Jul 27, 2007 13.30 14.61 13.17 13.74 12,175 +0.44(+3.28%)
Jul 26, 2007 13.45 13.49 13.30 13.30 895 -0.16(-1.18%)
Jul 25, 2007 13.62 13.62 13.46 13.46 1,738 -0.16(-1.17%)
Jul 24, 2007 13.70 13.70 13.62 13.62 1,155 -0.01(-0.10%)
Jul 23, 2007 13.75 13.75 13.63 13.63 1,444 -0.13(-0.96%)
Jul 20, 2007 13.84 13.84 13.70 13.77 3,323 -0.01(-0.05%)
Jul 19, 2007 13.77 13.77 13.77 13.77 288 -0.17(-1.24%)
Jul 18, 2007 14.05 14.05 13.84 13.95 3,994 -0.08(-0.54%)
Jul 17, 2007 14.40 14.40 14.02 14.02 6,370 -0.44(-3.06%)
Jul 16, 2007 14.50 14.53 14.47 14.47 1,177 -0.07(-0.48%)
Jul 13, 2007 14.76 14.76 14.38 14.53 4,117 -0.28(-1.87%)
Jul 12, 2007 15.50 15.50 11.74 14.81 49,233 -0.85(-5.44%)
Jul 11, 2007 15.66 15.66 15.66 15.66 475 +0.02(+0.13%)
Jul 10, 2007 15.67 15.67 15.57 15.64 433 +0.00(+0.00%)
Jul 09, 2007 15.81 15.81 15.30 15.64 3,370 -0.31(-1.95%)
Jul 06, 2007 16.26 16.26 15.80 15.95 2,659 -0.14(-0.86%)
Jul 05, 2007 16.09 16.09 16.09 16.09 0 +0.00(+0.00%)
Jul 03, 2007 16.08 16.37 16.06 16.09 3,181 +0.38(+2.42%)
Jul 02, 2007 15.71 15.71 15.71 15.71 0 +0.00(+0.00%)
Jun 29, 2007 16.21 16.21 15.57 15.71 524 +0.07(+0.44%)
Jun 28, 2007 16.58 16.58 15.51 15.64 1,324 +0.10(+0.67%)
Jun 27, 2007 15.59 15.59 15.54 15.54 1,011 -0.14(-0.88%)
Jun 26, 2007 16.65 16.65 15.68 15.68 8,062 -0.97(-5.82%)
Jun 25, 2007 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Jun 22, 2007 16.65 16.65 16.65 16.65 866 +0.03(+0.21%)
Jun 21, 2007 16.68 16.70 16.61 16.61 1,155 -0.29(-1.72%)
Jun 20, 2007 16.92 16.92 16.90 16.90 1,011 -0.01(-0.04%)
Jun 19, 2007 16.91 16.91 16.91 16.91 722 -0.01(-0.08%)
Jun 18, 2007 16.92 16.92 16.92 16.92 866 +0.01(+0.08%)
Jun 15, 2007 16.91 16.91 16.91 16.91 144 +0.46(+2.78%)
Jun 14, 2007 16.28 16.45 16.26 16.45 4,190 +0.01(+0.08%)
Jun 13, 2007 16.42 16.58 16.42 16.44 5,779 -0.25(-1.49%)
Jun 12, 2007 16.69 16.69 16.69 16.69 0 +0.00(+0.00%)
Jun 11, 2007 16.69 16.69 16.69 16.69 144 -0.24(-1.39%)
Jun 08, 2007 16.86 16.92 16.55 16.92 1,842 +0.05(+0.28%)
Jun 07, 2007 17.20 17.22 16.88 16.88 1,697 -0.41(-2.38%)
Jun 06, 2007 17.39 17.39 17.29 17.29 1,265 -0.16(-0.89%)
Jun 05, 2007 17.51 17.58 17.39 17.44 1,336 -0.07(-0.40%)
Jun 04, 2007 17.37 18.17 17.34 17.51 7,766 +0.24(+1.40%)
Jun 01, 2007 17.27 17.27 17.27 17.27 144 +0.19(+1.13%)
May 31, 2007 17.08 17.08 17.08 17.08 0 +0.00(+0.00%)
May 30, 2007 17.23 17.27 17.08 17.08 2,303 -0.19(-1.11%)
May 29, 2007 17.27 17.27 17.27 17.27 0 +0.00(+0.00%)
May 25, 2007 17.27 17.27 17.27 17.27 433 +0.01(+0.04%)
May 24, 2007 17.26 17.26 17.26 17.26 144 +0.24(+1.38%)
May 23, 2007 17.03 17.03 17.03 17.03 144 -0.47(-2.69%)
May 22, 2007 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
May 21, 2007 17.55 17.55 17.50 17.50 1,002 +0.14(+0.80%)
May 18, 2007 17.23 17.36 17.22 17.36 1,372 +0.33(+1.95%)
May 17, 2007 17.03 17.03 17.03 17.03 144 -0.01(-0.04%)
May 16, 2007 17.03 17.03 17.03 17.03 996 -0.03(-0.16%)
May 15, 2007 17.06 17.07 17.06 17.06 823 +0.03(+0.20%)
May 14, 2007 17.03 17.03 17.03 17.03 577 -0.33(-1.91%)
May 11, 2007 16.95 17.36 16.95 17.36 1,300 +0.42(+2.45%)
May 10, 2007 16.85 16.94 16.85 16.94 1,365 +0.06(+0.33%)
May 09, 2007 16.96 16.96 16.89 16.89 1,190 -0.08(-0.45%)
May 08, 2007 16.78 16.96 16.76 16.96 3,180 +0.21(+1.28%)
May 07, 2007 17.06 17.06 16.75 16.75 4,080 +0.06(+0.33%)
May 04, 2007 17.03 17.03 16.69 16.69 3,664 -0.13(-0.78%)
May 03, 2007 16.87 16.87 16.82 16.83 7,787 +0.01(+0.04%)
May 02, 2007 17.02 17.02 16.82 16.82 4,623 -0.12(-0.74%)
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.