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, 2005 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Sep 29, 2005 18.03 18.13 18.03 18.13 1,733 -0.04(-0.23%)
Sep 28, 2005 18.17 18.17 18.17 18.17 144 +0.07(+0.38%)
Sep 27, 2005 18.11 18.11 18.10 18.10 288 -0.35(-1.88%)
Sep 26, 2005 17.83 18.44 17.83 18.44 1,514 +0.45(+2.50%)
Sep 23, 2005 18.00 18.20 17.96 18.00 1,878 -0.69(-3.70%)
Sep 22, 2005 18.69 18.69 18.69 18.69 144 +0.00(+0.00%)
Sep 21, 2005 18.83 18.83 18.69 18.69 1,011 -0.35(-1.82%)
Sep 20, 2005 19.03 19.03 18.86 19.03 9,629 -0.07(-0.36%)
Sep 19, 2005 19.10 19.10 19.10 19.10 144 +0.00(+0.00%)
Sep 16, 2005 18.69 19.10 18.69 19.10 5,861 +0.07(+0.36%)
Sep 15, 2005 19.03 19.03 19.03 19.03 206 -0.10(-0.54%)
Sep 14, 2005 19.03 19.14 19.03 19.14 11,414 +0.00(+0.00%)
Sep 13, 2005 19.17 19.17 19.14 19.14 722 -0.06(-0.29%)
Sep 12, 2005 19.19 19.19 19.19 19.19 0 +0.00(+0.00%)
Sep 09, 2005 19.19 19.19 19.19 19.19 0 +0.00(+0.00%)
Sep 08, 2005 19.19 19.19 19.19 19.19 0 +0.00(+0.00%)
Sep 07, 2005 18.76 19.19 18.76 19.19 1,444 +0.33(+1.76%)
Sep 06, 2005 18.86 18.86 18.86 18.86 0 +0.00(+0.00%)
Sep 02, 2005 18.86 18.86 18.86 18.86 746 -0.07(-0.37%)
Sep 01, 2005 18.93 18.93 18.93 18.93 0 +0.00(+0.00%)
Aug 31, 2005 19.03 19.03 18.86 18.93 28,343 +0.07(+0.40%)
Aug 30, 2005 18.69 18.89 18.69 18.85 3,758 +0.17(+0.90%)
Aug 29, 2005 18.69 18.69 18.69 18.69 3,784 +0.03(+0.19%)
Aug 26, 2005 18.69 18.69 18.65 18.65 2,239 -0.03(-0.19%)
Aug 25, 2005 18.69 18.69 18.69 18.69 288 +0.00(+0.00%)
Aug 24, 2005 18.69 18.69 18.66 18.69 866 +0.07(+0.37%)
Aug 23, 2005 18.48 18.62 18.41 18.62 4,767 +0.14(+0.75%)
Aug 22, 2005 18.55 18.55 18.48 18.48 3,713 -0.14(-0.74%)
Aug 19, 2005 18.62 18.62 18.62 18.62 288 +0.00(+0.00%)
Aug 18, 2005 18.55 18.65 18.55 18.62 8,380 -0.24(-1.28%)
Aug 17, 2005 18.86 18.86 18.86 18.86 0 +0.00(+0.00%)
Aug 16, 2005 18.86 18.86 18.86 18.86 288 +0.17(+0.93%)
Aug 15, 2005 18.69 18.69 18.65 18.69 1,300 +0.14(+0.75%)
Aug 12, 2005 18.56 18.56 18.55 18.55 2,167 -0.06(-0.33%)
Aug 11, 2005 18.57 18.61 18.52 18.61 577 -0.01(-0.04%)
Aug 10, 2005 18.62 18.62 18.62 18.62 0 +0.00(+0.00%)
Aug 09, 2005 18.60 18.62 18.60 18.62 288 +0.13(+0.71%)
Aug 08, 2005 18.61 18.61 18.42 18.49 950 +0.08(+0.41%)
Aug 05, 2005 18.41 18.41 18.41 18.41 0 +0.00(+0.00%)
Aug 04, 2005 18.42 18.42 18.41 18.41 1,093 -0.17(-0.93%)
Aug 03, 2005 18.36 18.62 18.36 18.58 2,167 +0.03(+0.18%)
Aug 02, 2005 18.62 18.62 18.55 18.55 436 +0.27(+1.48%)
Aug 01, 2005 18.28 18.28 18.28 18.28 1,011 -0.03(-0.15%)
Jul 29, 2005 18.31 18.31 18.31 18.31 0 +0.00(+0.00%)
Jul 28, 2005 18.31 18.31 18.31 18.31 0 +0.00(+0.00%)
Jul 27, 2005 18.27 18.31 18.27 18.31 15,988 -0.21(-1.12%)
Jul 26, 2005 18.35 18.51 18.34 18.51 1,733 -0.17(-0.93%)
Jul 25, 2005 18.69 18.69 18.69 18.69 0 +0.00(+0.00%)
Jul 22, 2005 18.69 18.69 18.69 18.69 0 +0.00(+0.00%)
Jul 21, 2005 18.51 18.69 18.51 18.69 999 +0.52(+2.86%)
Jul 20, 2005 18.18 18.18 18.17 18.17 445 -0.35(-1.87%)
Jul 19, 2005 18.35 18.51 18.35 18.51 577 +0.00(+0.00%)
Jul 18, 2005 18.51 18.51 18.51 18.51 866 +0.00(+0.00%)
Jul 15, 2005 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Jul 14, 2005 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Jul 13, 2005 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Jul 12, 2005 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Jul 11, 2005 18.51 18.51 18.51 18.51 288 +0.00(+0.00%)
Jul 08, 2005 18.51 18.51 18.42 18.51 722 +0.17(+0.94%)
Jul 07, 2005 18.34 18.34 18.34 18.34 144 +0.03(+0.19%)
Jul 06, 2005 18.45 18.45 18.24 18.31 15,539 -0.16(-0.87%)
Jul 05, 2005 18.67 18.67 18.47 18.47 433 +0.30(+1.65%)
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.