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 (%)
Aug 31, 2010 10.33 10.98 10.31 10.98 1,725 -0.04(-0.32%)
Aug 27, 2010 10.98 11.01 11.01 11.01 844 +0.01(+0.06%)
Aug 26, 2010 10.97 11.01 10.96 11.01 878 +0.12(+1.11%)
Aug 25, 2010 10.52 10.89 10.52 10.89 727 +0.58(+5.65%)
Aug 24, 2010 10.30 10.30 10.30 10.30 281 -0.36(-3.33%)
Aug 23, 2010 10.66 10.66 10.66 10.66 326 +0.14(+1.35%)
Aug 19, 2010 10.73 10.52 10.52 10.52 844 -0.28(-2.63%)
Aug 18, 2010 10.80 10.80 10.80 10.80 281 +0.00(+0.00%)
Aug 10, 2010 10.70 10.80 10.80 10.80 1,970 -0.29(-2.63%)
Aug 09, 2010 10.79 11.09 10.79 11.09 422 +0.39(+3.65%)
Aug 05, 2010 10.72 10.70 10.70 10.70 1,407 -0.28(-2.52%)
Aug 02, 2010 10.98 10.98 10.98 10.98 140 +0.32(+3.00%)
Jul 30, 2010 11.01 11.01 10.66 10.66 1,618 -0.31(-2.79%)
Jul 29, 2010 11.36 11.36 10.91 10.97 703 -0.05(-0.45%)
Jul 23, 2010 11.01 11.01 11.01 11.01 140 +0.36(+3.33%)
Jul 22, 2010 10.84 10.84 10.62 10.66 4,643 +0.01(+0.07%)
Jul 21, 2010 10.63 10.84 10.63 10.65 1,049 -0.43(-3.85%)
Jul 20, 2010 11.33 11.34 11.08 11.08 1,003 +0.45(+4.21%)
Jul 19, 2010 11.01 11.02 10.63 10.63 1,274 -0.73(-6.44%)
Jul 14, 2010 11.34 11.36 11.36 11.36 281 +0.36(+3.23%)
Jul 12, 2010 11.01 11.01 11.01 11.01 0 -0.01(-0.06%)
Jul 09, 2010 11.16 11.16 10.94 11.01 652 +0.35(+3.26%)
Jul 08, 2010 10.73 10.73 10.65 10.67 562 -1.06(-9.03%)
Jul 07, 2010 11.42 11.73 11.42 11.73 1,920 +0.36(+3.13%)
Jul 01, 2010 11.19 11.37 11.37 11.37 2,955 +0.36(+3.29%)
Jun 29, 2010 11.01 11.01 11.01 11.01 2,392 -0.01(-0.06%)
Jun 25, 2010 11.00 11.01 11.00 11.01 365 +0.08(+0.71%)
Jun 23, 2010 10.91 10.94 10.94 10.94 1,688 -0.01(-0.06%)
Jun 22, 2010 11.09 11.09 10.90 10.94 2,707 -0.21(-1.91%)
Jun 18, 2010 11.16 11.16 11.16 11.16 281 -0.07(-0.63%)
Jun 17, 2010 11.37 11.37 11.23 11.23 985 +0.04(+0.32%)
Jun 16, 2010 11.19 11.19 11.19 11.19 2,392 +0.00(+0.00%)
Jun 15, 2010 11.23 11.23 11.19 11.19 712 -0.05(-0.44%)
Jun 14, 2010 11.31 11.33 11.24 11.24 427 -0.11(-0.93%)
Jun 11, 2010 11.26 11.35 11.26 11.35 570 +0.08(+0.75%)
Jun 10, 2010 11.79 11.79 10.93 11.26 1,140 -0.39(-3.31%)
Jun 09, 2010 11.23 11.65 11.14 11.65 1,995 +0.48(+4.27%)
Jun 08, 2010 10.95 11.31 10.95 11.17 2,394 -0.15(-1.30%)
Jun 07, 2010 11.33 11.57 11.23 11.32 2,653 +0.09(+0.81%)
Jun 04, 2010 11.15 11.73 11.12 11.23 2,308 -0.13(-1.11%)
Jun 03, 2010 11.19 11.65 11.19 11.35 1,852 +0.16(+1.44%)
Jun 02, 2010 11.54 11.60 11.09 11.19 5,882 -0.67(-5.62%)
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.