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 29, 2008 10.71 10.71 10.71 10.71 0 +0.00(+0.00%)
Sep 26, 2008 10.70 10.72 10.70 10.71 1,521 +0.26(+2.45%)
Sep 25, 2008 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Sep 24, 2008 10.47 10.51 10.24 10.45 4,548 -0.28(-2.58%)
Sep 23, 2008 10.73 10.73 10.45 10.73 3,100 +0.32(+3.07%)
Sep 22, 2008 10.42 10.42 10.41 10.41 577 -1.36(-11.54%)
Sep 19, 2008 10.92 11.77 10.38 11.77 3,164 +1.05(+9.76%)
Sep 12, 2008 10.72 10.72 10.72 10.72 288 +0.16(+1.56%)
Sep 11, 2008 11.14 11.14 10.55 10.55 1,340 -0.69(-6.15%)
Sep 10, 2008 11.25 11.25 11.25 11.25 144 +0.01(+0.06%)
Sep 09, 2008 11.40 11.41 11.24 11.24 1,074 -0.53(-4.47%)
Sep 05, 2008 11.81 11.77 11.77 11.77 1,878 -0.35(-2.86%)
Sep 04, 2008 12.11 12.39 11.93 12.11 1,597 -0.40(-3.21%)
Sep 02, 2008 12.56 12.51 12.51 12.51 4,623 -0.05(-0.39%)
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%)
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.