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 (%)
Sep 30, 2002 14.59 14.59 14.59 14.59 0 +0.00(+0.00%)
Sep 27, 2002 14.74 14.74 14.59 14.59 13,300 -0.15(-1.02%)
Sep 26, 2002 14.74 14.74 14.74 14.74 0 +0.00(+0.00%)
Sep 25, 2002 14.74 14.74 14.74 14.74 0 +0.00(+0.00%)
Sep 24, 2002 14.74 14.74 14.74 14.74 0 +0.00(+0.00%)
Sep 23, 2002 14.74 14.74 14.74 14.74 700 +0.09(+0.61%)
Sep 20, 2002 14.65 14.65 14.65 14.65 400 -0.10(-0.68%)
Sep 19, 2002 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Sep 18, 2002 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Sep 17, 2002 14.42 14.75 14.42 14.75 2,500 +0.01(+0.07%)
Sep 16, 2002 14.58 14.74 14.42 14.74 2,900 +0.23(+1.59%)
Sep 13, 2002 14.51 14.51 14.51 14.51 0 +0.00(+0.00%)
Sep 12, 2002 14.51 14.51 14.51 14.51 0 +0.00(+0.00%)
Sep 11, 2002 14.51 14.51 14.51 14.51 0 +0.00(+0.00%)
Sep 10, 2002 14.75 14.75 14.51 14.51 1,300 +0.01(+0.07%)
Sep 09, 2002 14.50 14.50 14.50 14.50 500 +0.08(+0.55%)
Sep 06, 2002 14.42 14.42 14.42 14.42 200 +0.17(+1.19%)
Sep 05, 2002 14.25 14.25 14.25 14.25 300 -0.15(-1.04%)
Sep 04, 2002 14.42 14.42 14.40 14.40 2,000 -0.11(-0.76%)
Sep 03, 2002 14.51 14.51 14.51 14.51 0 +0.00(+0.00%)
Aug 30, 2002 14.55 14.55 14.51 14.51 500 +0.01(+0.07%)
Aug 29, 2002 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Aug 28, 2002 14.45 14.50 14.45 14.50 1,700 +0.02(+0.14%)
Aug 27, 2002 14.48 14.48 14.48 14.48 0 +0.00(+0.00%)
Aug 26, 2002 14.10 14.48 14.10 14.48 1,400 +0.46(+3.28%)
Aug 23, 2002 14.00 14.25 14.00 14.02 2,100 -0.20(-1.41%)
Aug 22, 2002 14.22 14.22 14.22 14.22 200 +0.22(+1.57%)
Aug 21, 2002 14.00 14.25 14.00 14.00 3,200 -0.25(-1.75%)
Aug 20, 2002 14.00 14.25 14.00 14.25 7,600 +0.25(+1.79%)
Aug 16, 2002 14.02 14.29 13.91 14.00 8,600 -0.14(-0.99%)
Aug 15, 2002 14.11 14.14 14.11 14.14 900 -0.15(-1.05%)
Aug 14, 2002 14.29 14.29 14.29 14.29 0 +0.00(+0.00%)
Aug 13, 2002 14.00 14.29 14.00 14.29 100,000 +0.18(+1.28%)
Aug 12, 2002 14.11 14.11 14.11 14.11 600 -0.29(-2.01%)
Aug 07, 2002 14.11 14.45 14.11 14.40 1,400 +0.30(+2.13%)
Aug 06, 2002 14.90 14.90 14.10 14.10 500 +0.00(+0.00%)
Aug 05, 2002 14.10 14.10 14.10 14.10 0 +0.00(+0.00%)
Aug 02, 2002 14.90 14.90 14.10 14.10 400 -0.05(-0.35%)
Aug 01, 2002 14.65 14.65 14.15 14.15 900 +0.04(+0.28%)
Jul 31, 2002 14.89 14.89 14.11 14.11 1,300 +0.01(+0.07%)
Jul 30, 2002 14.10 14.10 14.10 14.10 300 -0.10(-0.70%)
Jul 29, 2002 14.20 14.20 14.20 14.20 300 +0.00(+0.00%)
Jul 26, 2002 14.20 14.20 14.20 14.20 100 +0.00(+0.00%)
Jul 25, 2002 14.20 14.20 14.20 14.20 300 -0.31(-2.14%)
Jul 24, 2002 14.51 14.51 14.51 14.51 100 +0.26(+1.82%)
Jul 23, 2002 14.50 14.51 14.00 14.25 12,000 +0.25(+1.79%)
Jul 22, 2002 14.45 14.45 14.00 14.00 1,000 -1.00(-6.67%)
Jul 19, 2002 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jul 17, 2002 15.00 15.00 15.00 15.00 0 +0.88(+6.23%)
Jul 12, 2002 14.12 14.12 14.12 14.12 0 +0.00(+0.00%)
Jul 11, 2002 14.12 14.12 14.12 14.12 0 +0.00(+0.00%)
Jul 10, 2002 14.90 14.90 14.10 14.12 1,500 -0.63(-4.27%)
Jul 09, 2002 14.75 14.75 14.75 14.75 100 -0.35(-2.32%)
Jul 08, 2002 15.10 15.10 15.10 15.10 500 +0.00(+0.00%)
Jul 05, 2002 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jul 04, 2002 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jul 03, 2002 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jul 02, 2002 14.60 15.10 14.60 15.10 700 +0.50(+3.42%)
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.