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, 2014 16.01 16.26 16.26 16.26 86 -0.04(-0.25%)
Sep 26, 2014 16.47 16.47 16.12 16.30 2,251 +0.05(+0.31%)
Sep 25, 2014 16.09 16.25 16.09 16.25 4,556 -0.22(-1.34%)
Sep 24, 2014 16.32 16.47 16.20 16.47 4,333 -0.01(-0.06%)
Sep 23, 2014 16.66 16.95 16.00 16.48 3,720 -0.52(-3.06%)
Sep 22, 2014 16.44 17.00 16.44 17.00 8,224 +0.50(+3.03%)
Sep 19, 2014 16.27 16.50 16.27 16.50 1,296 +0.05(+0.30%)
Sep 18, 2014 15.53 16.50 15.52 16.45 6,446 -0.05(-0.30%)
Sep 17, 2014 16.50 16.60 16.25 16.50 25,411 +0.00(+0.00%)
Sep 16, 2014 16.25 16.50 16.21 16.50 3,343 +0.00(+0.00%)
Sep 15, 2014 16.50 16.50 16.25 16.50 5,700 +0.00(+0.00%)
Sep 12, 2014 16.50 16.50 16.42 16.50 11,101 +0.00(+0.00%)
Sep 11, 2014 15.98 16.50 15.98 16.50 2,646 +0.72(+4.56%)
Sep 08, 2014 15.90 15.78 15.78 15.78 800 -0.01(-0.06%)
Sep 05, 2014 16.03 15.98 15.79 15.79 2,900 -0.19(-1.19%)
Sep 04, 2014 15.88 16.09 15.43 15.98 1,355 +0.11(+0.69%)
Sep 03, 2014 16.50 16.50 16.50 15.87 17,529 -0.63(-3.82%)
Sep 02, 2014 16.50 16.37 16.37 16.50 200 +0.13(+0.79%)
Aug 29, 2014 16.19 16.37 16.37 16.37 400 -0.12(-0.73%)
Aug 28, 2014 16.50 16.25 15.85 16.49 7,075 +0.24(+1.48%)
Aug 27, 2014 16.25 16.40 16.01 16.25 5,175 -0.03(-0.18%)
Aug 26, 2014 16.50 16.59 15.76 16.28 44,035 -0.22(-1.33%)
Aug 25, 2014 15.99 16.50 15.65 16.50 28,722 +0.56(+3.51%)
Aug 21, 2014 15.75 15.94 15.94 15.94 115 -0.06(-0.37%)
Aug 20, 2014 16.00 16.00 16.00 16.00 600 -0.00(-0.00%)
Aug 19, 2014 16.00 16.00 16.00 16.00 3,308 +0.00(+0.00%)
Aug 18, 2014 15.90 16.00 15.85 16.00 4,432 +0.24(+1.52%)
Aug 15, 2014 15.62 15.76 15.62 15.76 807 +0.11(+0.70%)
Aug 14, 2014 15.37 15.65 15.37 15.65 481 -0.10(-0.63%)
Aug 13, 2014 15.70 15.82 15.50 15.75 1,712 -0.07(-0.44%)
Aug 12, 2014 15.49 15.87 15.49 15.82 36,036 +0.11(+0.70%)
Aug 11, 2014 15.76 15.80 15.53 15.71 15,900 -0.19(-1.19%)
Aug 08, 2014 15.90 16.00 16.00 15.90 100 -0.10(-0.63%)
Aug 04, 2014 16.00 16.00 16.00 16.00 1,400 +0.68(+4.44%)
Jul 31, 2014 15.84 15.32 15.32 15.32 1,500 -0.59(-3.71%)
Jul 30, 2014 15.90 16.00 15.75 15.91 1,360 -0.09(-0.56%)
Jul 29, 2014 15.93 16.00 15.90 16.00 1,412 +0.15(+0.95%)
Jul 28, 2014 15.54 16.00 15.33 15.85 7,701 +0.15(+0.96%)
Jul 25, 2014 15.70 16.00 15.25 15.70 2,439 +0.00(+0.00%)
Jul 23, 2014 15.53 15.99 15.36 15.70 2,047 -0.19(-1.20%)
Jul 22, 2014 15.71 15.89 15.69 15.89 5,702 -0.10(-0.62%)
Jul 21, 2014 15.95 16.00 15.93 15.99 1,121 +0.04(+0.24%)
Jul 18, 2014 16.42 16.42 15.95 15.95 3,817 -0.35(-2.15%)
Jul 17, 2014 15.79 16.69 15.70 16.30 7,832 +0.25(+1.56%)
Jul 16, 2014 16.00 16.05 15.98 16.05 2,727 +0.27(+1.71%)
Jul 15, 2014 16.22 16.25 15.45 15.78 2,200 +0.14(+0.90%)
Jul 14, 2014 15.45 16.00 15.45 15.64 2,323 -0.22(-1.39%)
Jul 11, 2014 15.75 16.02 15.75 15.86 1,888 -0.39(-2.40%)
Jul 10, 2014 16.25 16.25 16.25 16.25 509 -0.25(-1.52%)
Jul 09, 2014 16.50 16.50 16.50 16.50 233 +0.29(+1.79%)
Jul 08, 2014 15.98 16.50 15.94 16.21 8,335 +0.21(+1.31%)
Jul 07, 2014 16.00 16.00 15.94 16.00 600 +0.02(+0.15%)
Jul 03, 2014 16.00 15.98 15.98 15.98 800 +0.23(+1.43%)
Jul 02, 2014 16.00 16.00 15.75 15.75 656 +0.14(+0.90%)
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.