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, 2011 11.38 11.38 11.38 11.38 300 +0.00(+0.00%)
Sep 29, 2011 11.40 11.50 11.38 11.38 900 -0.03(-0.26%)
Sep 28, 2011 11.90 11.90 11.41 11.41 388 -0.24(-2.06%)
Sep 27, 2011 11.40 11.65 11.40 11.65 625 +0.23(+2.01%)
Sep 22, 2011 11.50 11.42 11.42 11.42 1,000 -0.29(-2.48%)
Sep 21, 2011 11.71 11.71 11.71 11.71 100 +0.06(+0.52%)
Sep 20, 2011 11.65 11.65 11.65 11.65 100 +0.00(+0.00%)
Sep 19, 2011 11.65 11.65 11.65 11.65 100 +0.15(+1.30%)
Sep 16, 2011 11.57 11.62 11.47 11.50 3,652 -0.14(-1.20%)
Sep 14, 2011 11.64 11.64 11.64 11.64 0 -0.13(-1.10%)
Sep 12, 2011 11.77 11.77 11.77 11.77 0 -0.03(-0.25%)
Sep 09, 2011 11.87 11.99 11.70 11.80 5,491 +0.09(+0.77%)
Sep 08, 2011 11.62 11.71 11.60 11.71 500 +0.02(+0.17%)
Sep 06, 2011 11.76 11.69 11.69 11.69 2,200 -0.09(-0.76%)
Sep 02, 2011 11.78 11.78 11.75 11.78 400 -0.07(-0.59%)
Sep 01, 2011 11.85 11.85 11.85 11.85 181 -0.10(-0.84%)
Aug 31, 2011 11.84 11.95 11.84 11.95 1,157 +0.21(+1.79%)
Aug 30, 2011 11.74 11.74 11.74 11.74 200 +0.03(+0.26%)
Aug 29, 2011 11.74 11.74 11.71 11.71 400 +0.01(+0.09%)
Aug 26, 2011 11.77 11.77 11.70 11.70 308 -0.17(-1.43%)
Aug 25, 2011 11.85 11.87 11.85 11.87 600 +0.14(+1.24%)
Aug 23, 2011 12.04 11.72 11.72 11.72 7,600 -0.29(-2.37%)
Aug 22, 2011 12.51 12.51 12.01 12.01 535 +0.00(+0.00%)
Aug 19, 2011 12.04 12.06 12.01 12.01 700 -0.04(-0.35%)
Aug 18, 2011 12.08 12.09 12.01 12.05 1,814 +0.00(+0.02%)
Aug 17, 2011 12.10 12.12 12.05 12.05 6,922 -0.04(-0.29%)
Aug 16, 2011 12.20 12.20 12.06 12.09 950 +0.02(+0.13%)
Aug 15, 2011 12.09 12.09 12.07 12.07 900 +0.01(+0.08%)
Aug 12, 2011 12.06 12.06 12.06 12.06 200 +0.01(+0.08%)
Aug 10, 2011 12.05 12.05 12.05 12.05 100 -0.10(-0.82%)
Aug 09, 2011 12.20 12.20 12.05 12.15 1,300 +0.01(+0.08%)
Aug 08, 2011 12.19 12.20 12.03 12.14 8,419 +0.05(+0.41%)
Aug 05, 2011 12.03 12.09 12.03 12.09 3,300 +0.06(+0.50%)
Aug 04, 2011 12.05 12.19 12.03 12.03 1,800 -0.16(-1.31%)
Aug 03, 2011 12.07 12.20 12.03 12.19 1,000 +0.16(+1.33%)
Aug 02, 2011 12.25 12.25 12.03 12.03 963 -0.11(-0.91%)
Aug 01, 2011 12.14 12.14 12.14 12.14 114 +0.00(+0.00%)
Jul 29, 2011 12.14 12.14 12.14 12.14 100 -0.01(-0.08%)
Jul 28, 2011 12.12 12.35 12.12 12.15 600 +0.12(+1.00%)
Jul 27, 2011 12.13 12.20 12.03 12.03 1,060 -0.11(-0.91%)
Jul 26, 2011 12.15 12.15 12.03 12.14 1,600 +0.07(+0.58%)
Jul 25, 2011 12.11 12.23 12.03 12.07 6,253 -0.10(-0.82%)
Jul 22, 2011 12.12 12.24 12.06 12.17 2,170 +0.09(+0.75%)
Jul 21, 2011 12.09 12.15 12.05 12.08 3,719 +0.00(+0.00%)
Jul 20, 2011 12.21 12.25 12.07 12.08 1,285 +0.02(+0.17%)
Jul 19, 2011 12.23 12.24 12.06 12.06 1,200 -0.09(-0.74%)
Jul 18, 2011 12.18 12.19 12.05 12.15 2,010 +0.12(+1.00%)
Jul 15, 2011 12.35 12.35 12.03 12.03 3,490 -0.05(-0.45%)
Jul 14, 2011 12.03 12.08 12.03 12.08 227 +0.01(+0.12%)
Jul 13, 2011 12.48 12.48 12.03 12.07 2,135 +0.04(+0.33%)
Jul 12, 2011 12.21 12.49 12.00 12.03 4,295 -0.85(-6.60%)
Jul 11, 2011 12.88 12.88 12.88 12.88 382 +0.38(+3.04%)
Jul 08, 2011 12.24 12.50 12.24 12.50 620 -0.30(-2.34%)
Jul 06, 2011 12.89 12.80 12.80 12.80 500 -0.19(-1.46%)
Jul 05, 2011 13.46 13.46 12.99 12.99 385 -0.01(-0.08%)
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.