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, 2009 9.461 9.461 9.344 9.351 3,149 -0.06(-0.66%)
Jul 30, 2009 9.551 9.551 9.344 9.413 1,257 +0.07(+0.74%)
Jul 28, 2009 9.780 9.344 9.344 9.344 1,011 -0.68(-6.74%)
Jul 23, 2009 10.02 10.02 10.02 10.02 0 -0.15(-1.52%)
Jul 22, 2009 9.351 10.24 9.344 10.17 30,197 +0.14(+1.38%)
Jul 15, 2009 10.04 10.04 10.04 10.04 433 -0.11(-1.09%)
Jul 09, 2009 10.34 10.15 10.15 10.15 433 +0.67(+7.09%)
Jul 08, 2009 9.503 9.503 9.475 9.475 288 -0.87(-8.43%)
Jul 06, 2009 10.35 10.35 10.35 10.35 144 -0.03(-0.33%)
Jul 02, 2009 10.35 10.38 10.35 10.38 1,532 +0.00(+0.00%)
Jul 01, 2009 10.37 10.38 10.37 10.38 5,338 +0.41(+4.09%)
Jun 29, 2009 9.973 9.973 9.973 9.973 433 -0.20(-1.97%)
Jun 26, 2009 10.17 10.17 10.17 10.17 1,330 +0.62(+6.52%)
Jun 19, 2009 9.863 9.551 9.551 9.551 4,103 -0.45(-4.50%)
Jun 17, 2009 10.00 10.00 10.00 10.00 8,632 -0.03(-0.34%)
Jun 15, 2009 10.04 10.04 10.04 10.04 0 -0.08(-0.75%)
Jun 12, 2009 11.00 11.00 10.11 10.11 2,762 -0.89(-8.06%)
Jun 11, 2009 10.91 11.73 10.87 11.00 6,354 +0.28(+2.65%)
Jun 10, 2009 10.38 10.76 10.28 10.71 6,234 +0.35(+3.34%)
Jun 09, 2009 9.883 10.38 9.724 10.37 5,366 +0.66(+6.77%)
Jun 08, 2009 9.710 9.710 9.710 9.710 361 +0.00(+0.00%)
Jun 05, 2009 9.067 9.710 9.067 9.710 725 +0.73(+8.17%)
Jun 04, 2009 8.880 10.08 8.617 8.977 15,192 +0.38(+4.43%)
Jun 03, 2009 8.741 10.19 8.596 8.596 11,703 -0.02(-0.24%)
Jun 02, 2009 9.918 9.918 8.506 8.617 9,021 -1.51(-14.90%)
Jun 01, 2009 8.561 10.22 8.478 10.13 8,810 +1.65(+19.43%)
May 29, 2009 8.444 9.032 8.444 8.478 855 +0.27(+3.33%)
May 21, 2009 8.312 8.205 8.205 8.205 4,479 +0.07(+0.89%)
May 20, 2009 9.171 9.171 8.132 8.132 7,151 -0.55(-6.37%)
May 18, 2009 8.686 8.686 8.686 8.686 0 -0.31(-3.46%)
May 13, 2009 8.998 8.998 8.998 8.998 0 -0.28(-2.99%)
May 12, 2009 9.344 9.520 9.274 9.274 4,743 -0.07(-0.74%)
May 11, 2009 8.991 9.344 8.991 9.344 1,832 +0.35(+3.93%)
May 08, 2009 8.984 8.991 8.973 8.991 722 +0.15(+1.72%)
May 07, 2009 8.838 8.838 8.838 8.838 144 +0.06(+0.63%)
May 05, 2009 8.783 8.783 8.783 8.783 0 +0.48(+5.75%)
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.