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 (%)
May 30, 2008 12.56 12.56 12.56 12.56 0 +0.00(+0.00%)
May 29, 2008 12.56 12.56 12.56 12.56 0 +0.00(+0.00%)
May 28, 2008 12.56 12.56 12.56 12.56 0 +0.00(+0.00%)
May 27, 2008 12.56 12.56 12.56 12.56 580 -0.59(-4.46%)
May 26, 2008 13.15 13.16 13.15 13.15 5,357 +0.00(+0.00%)
May 23, 2008 13.15 13.16 13.15 13.15 5,357 +0.62(+4.97%)
May 22, 2008 12.53 12.53 12.53 12.53 0 +0.00(+0.00%)
May 21, 2008 12.80 12.80 12.53 12.53 1,157 -0.28(-2.16%)
May 20, 2008 12.80 12.80 12.80 12.80 144 +0.28(+2.21%)
May 19, 2008 12.53 12.53 12.53 12.53 0 +0.00(+0.00%)
May 16, 2008 12.53 12.53 12.53 12.53 0 +0.00(+0.00%)
May 15, 2008 12.53 12.53 12.53 12.53 0 +0.00(+0.00%)
May 14, 2008 12.55 12.55 12.53 12.53 609 +0.00(+0.00%)
May 13, 2008 12.60 12.60 12.53 12.53 989 -0.28(-2.16%)
May 12, 2008 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
May 09, 2008 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
May 08, 2008 13.32 13.32 12.56 12.80 8,641 -0.42(-3.14%)
May 07, 2008 13.22 13.22 13.22 13.22 144 +0.24(+1.87%)
May 06, 2008 12.98 12.98 12.98 12.98 0 +0.00(+0.00%)
May 05, 2008 12.98 12.98 12.98 12.98 0 +0.00(+0.00%)
May 02, 2008 13.32 13.32 12.98 12.98 848 +0.15(+1.13%)
May 01, 2008 13.47 13.84 12.83 12.83 2,253 -0.42(-3.13%)
Apr 30, 2008 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Apr 29, 2008 13.11 13.25 13.11 13.25 1,155 +0.79(+6.33%)
Apr 28, 2008 12.80 12.80 12.46 12.46 3,467 -0.24(-1.91%)
Apr 25, 2008 13.15 13.15 12.70 12.70 9,073 -0.40(-3.06%)
Apr 24, 2008 12.80 13.10 12.80 13.10 6,140 +0.32(+2.49%)
Apr 23, 2008 12.78 12.78 12.78 12.78 144 +0.26(+2.04%)
Apr 22, 2008 12.53 12.53 12.53 12.53 866 +0.00(+0.00%)
Apr 21, 2008 12.53 12.53 12.53 12.53 1,300 -0.28(-2.16%)
Apr 18, 2008 12.80 12.80 12.80 12.80 288 +0.28(+2.21%)
Apr 17, 2008 12.53 12.53 12.53 12.53 0 +0.00(+0.00%)
Apr 16, 2008 12.53 12.53 12.53 12.53 787 +0.00(+0.00%)
Apr 15, 2008 12.53 12.53 12.53 12.53 866 -0.27(-2.11%)
Apr 14, 2008 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Apr 11, 2008 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Apr 10, 2008 12.56 12.80 12.53 12.80 3,250 +0.20(+1.59%)
Apr 09, 2008 12.55 12.60 12.53 12.60 898 +0.07(+0.55%)
Apr 08, 2008 12.60 12.60 12.53 12.53 866 +0.00(+0.01%)
Apr 07, 2008 12.53 12.53 12.53 12.53 0 +0.00(+0.00%)
Apr 04, 2008 12.53 12.53 12.53 12.53 0 +0.00(+0.00%)
Apr 03, 2008 12.47 12.59 12.46 12.53 1,878 -0.28(-2.17%)
Apr 02, 2008 12.80 12.80 12.80 12.80 569 +0.00(+0.00%)
Apr 01, 2008 12.75 12.80 12.75 12.80 3,667 +0.35(+2.78%)
Mar 31, 2008 12.46 12.46 12.46 12.46 577 +0.31(+2.59%)
Mar 28, 2008 12.14 12.14 12.14 12.14 144 -0.66(-5.16%)
Mar 27, 2008 12.80 12.80 12.80 12.80 728 +1.01(+8.57%)
Mar 26, 2008 11.79 11.79 11.79 11.79 0 +0.00(+0.00%)
Mar 25, 2008 12.15 12.15 11.79 11.79 1,098 +0.01(+0.12%)
Mar 24, 2008 11.78 11.78 11.78 11.78 0 +0.00(+0.00%)
Mar 21, 2008 11.78 11.78 11.78 11.78 144 +0.00(+0.00%)
Mar 20, 2008 11.78 11.78 11.78 11.78 144 -1.02(-8.00%)
Mar 19, 2008 12.80 12.80 12.80 12.80 144 +0.69(+5.71%)
Mar 18, 2008 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
Mar 17, 2008 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
Mar 14, 2008 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
Mar 13, 2008 12.11 12.11 12.11 12.11 144 +0.32(+2.71%)
Mar 12, 2008 11.79 11.79 11.79 11.79 0 +0.00(+0.00%)
Mar 11, 2008 11.79 11.79 11.79 11.79 0 +0.00(+0.00%)
Mar 10, 2008 11.79 11.79 11.79 11.79 0 +0.00(+0.00%)
Mar 07, 2008 11.79 11.79 11.79 11.79 144 -0.67(-5.34%)
Mar 06, 2008 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
Mar 05, 2008 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
Mar 04, 2008 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
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.