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, 2004 16.54 16.54 16.54 16.54 433 +0.28(+1.70%)
Sep 29, 2004 16.26 16.26 16.26 16.26 0 +0.00(+0.00%)
Sep 28, 2004 16.26 16.26 16.26 16.26 2,167 +0.00(+0.00%)
Sep 27, 2004 16.26 16.26 16.26 16.26 1,155 +0.00(+0.00%)
Sep 24, 2004 16.26 16.26 16.26 16.26 0 +0.00(+0.00%)
Sep 23, 2004 16.26 16.26 16.26 16.26 0 +0.00(+0.00%)
Sep 22, 2004 16.26 16.26 16.26 16.26 0 +0.00(+0.00%)
Sep 21, 2004 16.26 16.26 16.26 16.26 0 +0.00(+0.00%)
Sep 20, 2004 16.26 16.26 16.26 16.26 0 +0.00(+0.00%)
Sep 17, 2004 16.26 16.26 16.26 16.26 144 +0.00(+0.00%)
Sep 16, 2004 16.26 16.26 16.26 16.26 0 +0.00(+0.00%)
Sep 15, 2004 16.13 16.26 16.13 16.26 288 +0.14(+0.86%)
Sep 14, 2004 16.13 16.13 16.13 16.13 0 +0.00(+0.00%)
Sep 13, 2004 16.13 16.13 16.13 16.13 0 +0.00(+0.00%)
Sep 10, 2004 16.13 16.13 16.13 16.13 1,444 +0.00(+0.00%)
Sep 09, 2004 16.13 16.26 16.13 16.13 2,167 -0.08(-0.47%)
Sep 08, 2004 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Sep 07, 2004 16.20 16.20 16.20 16.20 144 -0.51(-3.06%)
Sep 03, 2004 16.61 16.71 16.61 16.71 433 +0.00(+0.00%)
Sep 02, 2004 16.40 16.71 16.40 16.71 722 +0.10(+0.62%)
Sep 01, 2004 16.61 16.61 16.61 16.61 0 +0.00(+0.00%)
Aug 31, 2004 16.61 16.61 16.61 16.61 0 +0.00(+0.00%)
Aug 30, 2004 16.61 16.61 16.61 16.61 0 +0.00(+0.00%)
Aug 27, 2004 16.61 16.61 16.61 16.61 0 +0.00(+0.00%)
Aug 26, 2004 16.61 16.61 16.61 16.61 144 +0.38(+2.35%)
Aug 25, 2004 16.23 16.23 16.23 16.23 0 +0.00(+0.00%)
Aug 24, 2004 16.51 16.51 16.13 16.23 6,646 -0.03(-0.21%)
Aug 23, 2004 16.26 16.26 16.26 16.26 0 +0.00(+0.00%)
Aug 20, 2004 16.26 16.26 16.26 16.26 0 +0.00(+0.00%)
Aug 19, 2004 16.26 16.26 16.26 16.26 0 +0.00(+0.00%)
Aug 18, 2004 16.26 16.26 16.26 16.26 144 +0.19(+1.21%)
Aug 17, 2004 16.07 16.07 16.07 16.07 2,889 -0.45(-2.74%)
Aug 16, 2004 16.06 16.52 16.06 16.52 1,011 +0.26(+1.60%)
Aug 13, 2004 16.61 16.61 16.26 16.26 577 -0.35(-2.08%)
Aug 12, 2004 16.54 16.61 16.54 16.61 866 +0.10(+0.59%)
Aug 11, 2004 16.37 16.51 16.37 16.51 6,790 +0.08(+0.46%)
Aug 10, 2004 16.37 16.44 16.37 16.44 7,657 -0.10(-0.63%)
Aug 09, 2004 16.54 16.54 16.54 16.54 144 +0.00(+0.00%)
Aug 06, 2004 16.30 16.54 16.30 16.54 288 -0.07(-0.42%)
Aug 05, 2004 16.37 16.61 16.26 16.61 43,634 +0.07(+0.42%)
Aug 04, 2004 16.26 16.54 16.09 16.54 8,235 +0.28(+1.70%)
Aug 03, 2004 16.26 16.26 16.26 16.26 0 +0.00(+0.00%)
Aug 02, 2004 16.26 16.26 16.26 16.26 5,056 +0.00(+0.00%)
Jul 30, 2004 16.26 16.26 16.26 16.26 9,535 +0.12(+0.77%)
Jul 29, 2004 16.13 16.14 16.13 16.14 9,391 +0.15(+0.95%)
Jul 28, 2004 16.13 16.13 15.75 15.99 3,756 +0.31(+1.99%)
Jul 27, 2004 15.68 15.68 15.68 15.68 144 +0.17(+1.12%)
Jul 26, 2004 15.50 15.50 15.50 15.50 2,022 -0.55(-3.45%)
Jul 23, 2004 15.92 16.13 15.92 16.06 4,623 -0.03(-0.22%)
Jul 22, 2004 16.08 16.09 16.08 16.09 288 +0.17(+1.09%)
Jul 21, 2004 15.72 16.06 15.72 15.92 1,011 -0.34(-2.09%)
Jul 20, 2004 14.98 16.26 14.98 16.26 9,246 +1.48(+10.02%)
Jul 19, 2004 14.73 14.78 14.60 14.78 4,912 -0.02(-0.14%)
Jul 16, 2004 14.80 14.80 14.80 14.80 433 -0.22(-1.47%)
Jul 15, 2004 15.02 15.02 15.02 15.02 0 +0.00(+0.00%)
Jul 14, 2004 14.60 15.02 14.60 15.02 433 +0.21(+1.45%)
Jul 13, 2004 14.80 15.01 14.80 14.80 577 -0.25(-1.65%)
Jul 12, 2004 15.05 15.05 15.05 15.05 144 -0.10(-0.64%)
Jul 09, 2004 15.15 15.15 15.15 15.15 0 +0.00(+0.00%)
Jul 08, 2004 15.15 15.15 15.15 15.15 0 +0.00(+0.00%)
Jul 07, 2004 15.15 15.15 15.15 15.15 0 +0.00(+0.00%)
Jul 06, 2004 15.15 15.15 15.15 15.15 144 -0.04(-0.27%)
Jul 02, 2004 15.22 15.23 15.19 15.19 1,589 +0.39(+2.67%)
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.