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, 2006 16.44 16.44 16.44 16.44 722 +0.34(+2.14%)
Sep 28, 2006 16.13 16.13 16.09 16.09 433 +0.04(+0.22%)
Sep 27, 2006 16.40 16.40 16.06 16.06 2,206 +0.00(+0.00%)
Sep 26, 2006 16.06 16.06 16.06 16.06 1,001 +0.00(+0.00%)
Sep 25, 2006 16.06 16.06 16.06 16.06 144 +0.07(+0.43%)
Sep 22, 2006 15.99 15.99 15.99 15.99 0 +0.00(+0.00%)
Sep 21, 2006 15.99 15.99 15.92 15.99 11,847 +0.07(+0.43%)
Sep 20, 2006 15.93 15.93 15.92 15.92 3,380 -0.03(-0.22%)
Sep 19, 2006 16.26 16.26 15.92 15.95 939 +0.00(+0.00%)
Sep 18, 2006 16.85 15.95 15.95 15.95 2,427 +0.00(+0.00%)
Sep 15, 2006 15.95 15.95 15.95 15.95 1,155 -0.19(-1.20%)
Sep 14, 2006 16.26 16.26 15.95 16.15 1,444 +0.04(+0.26%)
Sep 13, 2006 15.47 16.11 15.47 16.11 1,011 +0.74(+4.82%)
Sep 12, 2006 16.22 16.22 15.37 15.37 577 +0.07(+0.45%)
Sep 11, 2006 15.30 15.30 15.30 15.30 0 +0.00(+0.00%)
Sep 08, 2006 14.92 15.86 14.92 15.30 14,448 +0.39(+2.60%)
Sep 07, 2006 15.23 15.23 14.71 14.91 49,702 -0.60(-3.84%)
Sep 06, 2006 16.13 16.13 15.50 15.50 1,300 -0.76(-4.68%)
Sep 05, 2006 16.26 16.26 16.26 16.26 0 +0.00(+0.00%)
Sep 01, 2006 16.26 16.26 16.26 16.26 200 +0.10(+0.64%)
Aug 31, 2006 16.16 16.16 16.16 16.16 144 +0.38(+2.41%)
Aug 30, 2006 15.78 15.78 15.78 15.78 0 +0.00(+0.00%)
Aug 29, 2006 15.75 15.85 15.43 15.78 23,579 +0.04(+0.23%)
Aug 28, 2006 15.40 15.75 15.40 15.74 1,174 +0.11(+0.67%)
Aug 25, 2006 15.64 15.64 15.64 15.64 0 +0.00(+0.00%)
Aug 24, 2006 15.64 15.64 15.64 15.64 288 +0.07(+0.43%)
Aug 23, 2006 15.57 15.57 15.57 15.57 0 +0.00(+0.00%)
Aug 22, 2006 15.57 15.57 15.57 15.57 0 +0.00(+0.00%)
Aug 21, 2006 15.57 15.57 15.57 15.57 0 +0.00(+0.00%)
Aug 18, 2006 15.57 15.57 15.57 15.57 0 +0.00(+0.00%)
Aug 17, 2006 15.57 15.57 15.57 15.57 942 -0.01(-0.06%)
Aug 16, 2006 15.58 15.58 15.58 15.58 1,300 -0.16(-1.00%)
Aug 15, 2006 15.74 15.74 15.74 15.74 288 +0.11(+0.69%)
Aug 14, 2006 15.63 15.63 15.63 15.63 0 +0.00(+0.00%)
Aug 11, 2006 15.63 15.63 15.63 15.63 0 +0.00(+0.00%)
Aug 10, 2006 15.63 15.63 15.63 15.63 0 +0.00(+0.00%)
Aug 09, 2006 15.58 15.63 15.58 15.63 2,333 +0.06(+0.37%)
Aug 08, 2006 15.57 15.57 15.57 15.57 2,745 +0.00(+0.00%)
Aug 07, 2006 15.57 15.57 15.57 15.57 0 +0.00(+0.00%)
Aug 04, 2006 15.57 15.57 15.57 15.57 0 +0.00(+0.00%)
Aug 03, 2006 15.57 15.57 15.57 15.57 2,889 -0.17(-1.10%)
Aug 02, 2006 15.75 15.75 15.75 15.75 433 -0.04(-0.26%)
Aug 01, 2006 15.79 15.79 15.79 15.79 0 +0.00(+0.00%)
Jul 31, 2006 15.64 15.79 15.64 15.79 866 -0.04(-0.26%)
Jul 28, 2006 15.83 15.83 15.83 15.83 0 +0.00(+0.00%)
Jul 27, 2006 14.92 16.12 14.81 15.83 9,639 +0.88(+5.88%)
Jul 26, 2006 14.93 15.00 14.92 14.95 1,733 -0.50(-3.23%)
Jul 25, 2006 15.23 15.45 15.16 15.45 966 +0.22(+1.45%)
Jul 24, 2006 15.23 15.23 15.23 15.23 154 -0.24(-1.57%)
Jul 21, 2006 15.47 15.47 15.47 15.47 288 +0.03(+0.22%)
Jul 20, 2006 15.43 15.43 15.43 15.43 1,444 -0.10(-0.67%)
Jul 19, 2006 15.54 15.54 15.54 15.54 0 +0.00(+0.00%)
Jul 18, 2006 15.54 15.54 15.54 15.54 0 +0.00(+0.00%)
Jul 17, 2006 15.57 15.61 15.54 15.54 1,144 -0.38(-2.39%)
Jul 14, 2006 15.92 15.92 15.92 15.92 273 +0.21(+1.32%)
Jul 13, 2006 15.71 15.71 15.71 15.71 2,167 -0.31(-1.94%)
Jul 12, 2006 16.02 16.02 16.02 16.02 0 +0.00(+0.00%)
Jul 11, 2006 16.61 17.30 16.02 16.02 4,353 -0.59(-3.54%)
Jul 10, 2006 16.75 16.75 16.61 16.61 2,456 -0.17(-1.03%)
Jul 07, 2006 16.78 16.78 16.78 16.78 0 +0.00(+0.00%)
Jul 06, 2006 16.78 16.78 16.78 16.78 0 +0.00(+0.00%)
Jul 05, 2006 16.78 17.34 16.78 16.78 564 -0.51(-2.96%)
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.