Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	14.50	14.85	14.49	14.56	1,589	+0.19(+1.32%)
Aug 30, 2007	14.37	14.37	14.37	14.37	722	+0.36(+2.59%)
Aug 29, 2007	14.03	14.03	14.01	14.01	577	-0.37(-2.60%)
Aug 28, 2007	14.19	14.38	14.19	14.38	866	+0.12(+0.87%)
Aug 27, 2007	14.26	14.26	14.26	14.26	0	+0.00(+0.00%)
Aug 24, 2007	14.19	14.26	14.05	14.26	2,456	+0.04(+0.29%)
Aug 23, 2007	14.19	14.26	14.19	14.22	722	+0.03(+0.20%)
Aug 22, 2007	14.53	14.53	14.19	14.19	2,802	+0.00(+0.00%)
Aug 21, 2007	14.19	14.19	14.19	14.19	655	-0.32(-2.23%)
Aug 20, 2007	14.13	14.51	14.12	14.51	5,056	+0.03(+0.23%)
Aug 17, 2007	13.86	15.10	13.86	14.48	29,042	+0.64(+4.60%)
Aug 16, 2007	13.67	14.40	13.67	13.84	2,456	+0.17(+1.27%)
Aug 15, 2007	13.18	14.52	13.18	13.67	2,210	+0.17(+1.28%)
Aug 14, 2007	13.57	13.57	13.50	13.50	1,011	-0.01(-0.10%)
Aug 13, 2007	14.15	14.56	13.51	13.51	3,063	-0.52(-3.72%)
Aug 10, 2007	14.29	14.29	14.03	14.03	1,083	+0.22(+1.63%)
Aug 09, 2007	14.44	14.44	13.81	13.81	722	-0.05(-0.35%)
Aug 08, 2007	13.91	13.91	13.86	13.86	433	-0.50(-3.47%)
Aug 07, 2007	14.26	14.35	14.26	14.35	1,155	-0.24(-1.61%)
Aug 06, 2007	13.48	14.59	12.42	14.59	29,289	+1.58(+12.19%)
Aug 03, 2007	13.21	13.21	12.88	13.00	3,373	-0.18(-1.36%)
Aug 02, 2007	13.21	13.23	13.18	13.18	1,300	-0.02(-0.13%)
Aug 01, 2007	13.32	13.32	13.20	13.20	2,453	-0.29(-2.18%)
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%)

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.

Fauquier Bankshares (NQ: FBSS )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Fauquier Bankshares (NQ: FBSS )

Historical Prices

Sections

Services