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, 2013 12.46 12.62 12.46 12.60 0 +0.24(+1.94%)
Jul 30, 2013 12.53 12.85 12.36 12.36 0 -0.14(-1.12%)
Jul 29, 2013 12.54 12.54 12.30 12.50 0 +0.00(+0.00%)
Jul 26, 2013 12.49 12.50 12.49 12.50 0 +0.06(+0.48%)
Jul 25, 2013 12.53 12.53 12.44 12.44 0 +0.15(+1.22%)
Jul 24, 2013 12.58 12.58 12.29 12.29 0 -0.41(-3.23%)
Jul 23, 2013 12.72 12.72 12.69 12.70 0 -0.05(-0.39%)
Jul 22, 2013 12.93 13.02 12.66 12.75 0 -0.15(-1.16%)
Jul 19, 2013 12.92 12.93 12.63 12.90 0 -0.04(-0.31%)
Jul 18, 2013 12.94 12.94 12.88 12.94 0 -0.04(-0.31%)
Jul 16, 2013 12.98 12.98 12.98 12.98 0 +0.37(+2.93%)
Jul 15, 2013 12.71 12.71 12.61 12.61 0 -0.29(-2.25%)
Jul 12, 2013 12.59 12.90 12.59 12.90 0 +0.33(+2.62%)
Jul 11, 2013 13.11 13.11 12.57 12.57 0 -0.68(-5.13%)
Jul 09, 2013 12.94 13.25 13.25 13.25 2,200 +0.30(+2.32%)
Jul 08, 2013 12.57 12.95 12.57 12.95 0 +0.42(+3.35%)
Jul 05, 2013 12.80 12.85 12.47 12.53 0 +0.00(+0.00%)
Jul 03, 2013 12.67 12.82 12.53 12.53 0 -0.10(-0.79%)
Jul 02, 2013 12.49 12.65 12.28 12.63 0 +0.22(+1.77%)
Jul 01, 2013 12.22 12.41 12.22 12.41 0 +0.28(+2.31%)
Jun 28, 2013 12.30 12.35 12.13 12.13 550 +0.01(+0.08%)
Jun 27, 2013 12.20 12.20 12.12 12.12 0 -0.17(-1.38%)
Jun 26, 2013 12.29 12.29 12.29 12.29 0 +0.12(+0.99%)
Jun 25, 2013 12.25 12.25 12.17 12.17 0 -0.18(-1.46%)
Jun 24, 2013 12.23 12.35 12.23 12.35 0 +0.00(+0.00%)
Jun 21, 2013 12.35 12.35 12.35 12.35 600 -0.00(-0.00%)
Jun 20, 2013 12.27 12.35 12.27 12.35 0 +0.00(+0.00%)
Jun 19, 2013 12.15 12.35 12.15 12.35 0 +0.10(+0.82%)
Jun 18, 2013 12.16 12.25 12.16 12.25 0 -0.08(-0.65%)
Jun 17, 2013 12.35 12.35 12.33 12.33 0 +0.03(+0.24%)
Jun 14, 2013 12.29 12.30 12.27 12.30 0 +0.00(+0.00%)
Jun 13, 2013 12.06 12.30 12.06 12.30 1,530 +0.25(+2.07%)
Jun 12, 2013 12.07 12.30 12.05 12.05 3,031 +0.01(+0.08%)
Jun 11, 2013 12.25 12.25 12.04 12.04 0 -0.20(-1.63%)
Jun 10, 2013 12.10 12.24 12.10 12.24 0 +0.05(+0.44%)
Jun 07, 2013 12.20 12.20 12.19 12.19 0 -0.01(-0.11%)
Jun 06, 2013 12.20 12.20 12.20 12.20 0 +0.05(+0.41%)
Jun 05, 2013 12.10 12.15 12.10 12.15 0 +0.02(+0.16%)
Jun 04, 2013 12.07 12.13 11.93 12.13 0 -0.11(-0.94%)
Jun 03, 2013 12.24 12.24 12.24 12.24 100 +0.00(+0.04%)
May 31, 2013 12.24 12.24 12.04 12.24 5,904 +0.10(+0.78%)
May 30, 2013 12.09 12.14 12.04 12.14 0 +0.09(+0.79%)
May 29, 2013 12.05 12.05 12.05 12.05 100 -0.17(-1.39%)
May 28, 2013 12.25 12.25 12.22 12.22 300 +0.00(+0.03%)
May 24, 2013 12.08 12.22 12.08 12.22 0 -0.02(-0.19%)
May 23, 2013 12.10 12.24 12.10 12.24 0 +0.15(+1.24%)
May 21, 2013 11.81 12.09 12.09 12.09 400 -0.11(-0.90%)
May 20, 2013 12.19 12.20 12.19 12.20 0 +0.00(+0.00%)
May 17, 2013 12.20 12.20 12.20 12.20 0 -0.00(-0.00%)
May 16, 2013 12.20 12.20 12.20 12.20 160 +0.18(+1.50%)
May 15, 2013 12.02 12.02 12.02 12.02 0 -0.18(-1.48%)
May 13, 2013 12.10 12.20 12.10 12.20 0 +0.10(+0.83%)
May 10, 2013 12.10 12.10 12.10 12.10 0 -0.08(-0.62%)
May 09, 2013 12.02 12.18 12.02 12.18 0 -0.02(-0.20%)
May 06, 2013 12.05 12.20 12.20 12.20 7,700 +0.05(+0.41%)
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.