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 29, 2008 12.04 13.09 12.04 12.56 2,025 +0.45(+3.71%)
Aug 25, 2008 12.11 12.11 12.11 12.11 0 -0.28(-2.24%)
Aug 22, 2008 12.39 12.39 12.39 12.39 319 +0.25(+2.09%)
Aug 20, 2008 12.13 12.14 12.14 12.14 288 +0.02(+0.19%)
Aug 19, 2008 12.12 12.12 12.11 12.11 288 -0.35(-2.78%)
Aug 14, 2008 11.87 12.46 12.46 12.46 2,600 +0.63(+5.32%)
Aug 13, 2008 11.83 11.83 11.83 11.83 0 +0.00(+0.00%)
Aug 12, 2008 11.83 11.84 11.83 11.83 913 +0.34(+2.95%)
Aug 11, 2008 11.49 11.49 11.49 11.49 0 +0.00(+0.00%)
Aug 08, 2008 11.14 11.77 11.14 11.49 3,617 +0.90(+8.50%)
Aug 07, 2008 10.59 10.59 10.59 10.59 288 -0.55(-4.97%)
Aug 06, 2008 11.14 11.14 11.14 11.14 2,301 -0.00(-0.00%)
Aug 05, 2008 11.14 11.14 11.14 11.14 1,444 +0.00(+0.00%)
Aug 04, 2008 11.14 11.14 11.14 11.14 417 +0.00(+0.00%)
Aug 01, 2008 10.97 11.14 10.97 11.14 722 +0.24(+2.22%)
Jul 31, 2008 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Jul 30, 2008 10.90 10.90 10.90 10.90 288 +0.10(+0.90%)
Jul 29, 2008 10.80 10.80 10.80 10.80 144 -0.34(-3.04%)
Jul 28, 2008 11.14 11.14 11.14 11.14 0 +0.00(+0.00%)
Jul 25, 2008 11.14 11.14 11.14 11.14 0 +0.00(+0.00%)
Jul 24, 2008 11.14 11.14 11.14 11.14 0 +0.00(+0.00%)
Jul 23, 2008 10.58 11.14 10.58 11.14 585 +0.42(+3.87%)
Jul 22, 2008 10.73 10.73 10.73 10.73 197 +0.14(+1.31%)
Jul 21, 2008 10.59 10.59 10.59 10.59 0 +0.00(+0.00%)
Jul 18, 2008 10.59 10.59 10.59 10.59 0 +0.00(+0.00%)
Jul 17, 2008 10.46 10.59 10.46 10.59 2,610 +0.03(+0.33%)
Jul 16, 2008 10.48 10.55 10.48 10.55 288 +0.02(+0.20%)
Jul 15, 2008 10.53 10.53 10.53 10.53 0 +0.00(+0.00%)
Jul 14, 2008 10.91 10.91 10.46 10.53 1,612 -0.61(-5.47%)
Jul 11, 2008 11.14 11.14 11.14 11.14 1,132 +0.07(+0.63%)
Jul 10, 2008 11.07 11.14 11.07 11.07 1,207 -0.07(-0.62%)
Jul 09, 2008 11.59 11.59 11.14 11.14 1,647 +0.04(+0.40%)
Jul 08, 2008 11.10 11.10 11.10 11.10 144 -0.83(-6.94%)
Jul 07, 2008 11.93 11.93 11.93 11.93 0 +0.00(+0.00%)
Jul 04, 2008 11.93 11.93 11.93 11.93 0 +0.00(+0.00%)
Jul 03, 2008 11.93 11.93 11.93 11.93 0 +0.00(+0.00%)
Jul 02, 2008 11.93 11.93 11.93 11.93 0 +0.00(+0.00%)
Jul 01, 2008 11.92 11.93 11.15 11.93 5,658 +0.51(+4.42%)
Jun 30, 2008 11.14 11.42 11.07 11.42 4,989 +0.12(+1.10%)
Jun 27, 2008 11.76 11.77 11.21 11.30 1,300 -0.47(-4.00%)
Jun 26, 2008 12.44 12.44 11.77 11.77 5,627 -0.24(-2.02%)
Jun 25, 2008 12.11 12.11 12.01 12.01 2,528 -0.45(-3.61%)
Jun 24, 2008 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
Jun 23, 2008 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
Jun 20, 2008 12.46 12.46 12.46 12.46 1,054 +0.00(+0.00%)
Jun 19, 2008 12.46 12.46 12.46 12.46 144 -0.07(-0.55%)
Jun 18, 2008 12.53 12.53 12.53 12.53 0 +0.00(+0.00%)
Jun 17, 2008 12.53 12.53 12.53 12.53 3,034 -0.28(-2.16%)
Jun 16, 2008 12.53 12.80 12.53 12.80 1,404 -0.00(-0.00%)
Jun 13, 2008 12.80 12.80 12.80 12.80 996 +0.00(+0.00%)
Jun 12, 2008 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Jun 11, 2008 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Jun 10, 2008 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Jun 09, 2008 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Jun 06, 2008 12.80 12.80 12.80 12.80 144 +0.00(+0.00%)
Jun 05, 2008 12.80 12.80 12.80 12.80 288 +0.28(+2.21%)
Jun 04, 2008 12.53 12.53 12.53 12.53 0 +0.00(+0.00%)
Jun 03, 2008 12.53 12.53 12.53 12.53 144 -0.60(-4.59%)
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.