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 31, 2005 17.52 17.65 17.48 17.64 2,895 +0.13(+0.75%)
May 27, 2005 17.51 17.51 17.51 17.51 144 +0.21(+1.20%)
May 26, 2005 17.30 17.30 17.20 17.30 1,275 +0.12(+0.73%)
May 25, 2005 17.18 17.18 17.18 17.18 0 +0.00(+0.00%)
May 24, 2005 17.30 17.30 17.18 17.18 6,646 -0.12(-0.72%)
May 23, 2005 17.30 17.31 17.30 17.30 2,167 -0.09(-0.52%)
May 20, 2005 17.30 17.39 17.29 17.39 4,594 +0.09(+0.52%)
May 19, 2005 17.30 17.30 17.30 17.30 3,034 -0.14(-0.79%)
May 18, 2005 17.34 17.49 17.34 17.44 866 +0.10(+0.60%)
May 17, 2005 17.48 17.48 17.16 17.34 4,912 -0.09(-0.52%)
May 16, 2005 17.43 17.43 17.43 17.43 288 -0.06(-0.36%)
May 13, 2005 17.06 17.49 17.06 17.49 5,201 +0.05(+0.28%)
May 12, 2005 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
May 11, 2005 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
May 10, 2005 17.57 17.57 17.44 17.44 2,600 -0.03(-0.20%)
May 09, 2005 17.48 17.48 17.48 17.48 2,911 +0.00(+0.00%)
May 06, 2005 17.48 17.48 17.48 17.48 0 +0.00(+0.00%)
May 05, 2005 17.48 17.48 17.48 17.48 0 +0.00(+0.00%)
May 04, 2005 17.48 17.48 17.48 17.48 0 +0.00(+0.00%)
May 03, 2005 17.48 17.48 17.48 17.48 288 -0.03(-0.20%)
May 02, 2005 17.51 17.51 17.51 17.51 144 -0.13(-0.74%)
Apr 29, 2005 17.44 17.64 17.44 17.64 767 +0.26(+1.51%)
Apr 28, 2005 17.38 17.38 17.38 17.38 3,612 -0.26(-1.49%)
Apr 27, 2005 17.64 17.64 17.64 17.64 0 +0.00(+0.00%)
Apr 26, 2005 17.64 17.64 17.64 17.64 144 +0.06(+0.35%)
Apr 25, 2005 17.58 17.58 17.58 17.58 288 -0.01(-0.06%)
Apr 22, 2005 17.59 17.59 17.59 17.59 288 +0.07(+0.38%)
Apr 21, 2005 17.52 17.52 17.52 17.52 144 +0.14(+0.80%)
Apr 20, 2005 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Apr 19, 2005 17.39 17.39 17.39 17.39 3,323 -0.06(-0.32%)
Apr 18, 2005 17.44 17.45 17.44 17.44 1,090 +0.00(+0.00%)
Apr 15, 2005 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
Apr 14, 2005 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
Apr 13, 2005 18.00 18.06 17.44 17.44 5,718 -0.42(-2.33%)
Apr 12, 2005 17.90 17.96 17.86 17.86 2,167 -0.28(-1.57%)
Apr 11, 2005 18.14 18.14 18.14 18.14 0 +0.00(+0.00%)
Apr 08, 2005 18.14 18.14 18.14 18.14 0 +0.00(+0.00%)
Apr 07, 2005 18.14 18.14 18.14 18.14 0 +0.00(+0.00%)
Apr 06, 2005 18.14 18.14 18.14 18.14 0 +0.00(+0.00%)
Apr 05, 2005 18.14 18.14 18.14 18.14 0 +0.00(+0.00%)
Apr 04, 2005 18.20 18.24 18.14 18.14 712 -0.10(-0.53%)
Apr 01, 2005 18.48 18.48 18.24 18.24 2,534 +0.10(+0.57%)
Mar 31, 2005 18.34 18.34 18.13 18.13 866 +0.15(+0.84%)
Mar 30, 2005 17.50 17.98 17.50 17.98 1,155 +0.06(+0.32%)
Mar 29, 2005 18.06 18.10 17.68 17.93 4,507 +0.45(+2.58%)
Mar 28, 2005 18.00 18.00 17.47 17.47 1,806 +0.05(+0.31%)
Mar 24, 2005 17.30 17.48 17.30 17.42 2,167 +0.05(+0.28%)
Mar 23, 2005 17.37 17.37 17.37 17.37 0 +0.00(+0.00%)
Mar 22, 2005 17.37 17.37 17.37 17.37 1,589 -0.24(-1.38%)
Mar 21, 2005 17.61 17.61 17.61 17.61 866 -0.21(-1.16%)
Mar 18, 2005 17.61 17.82 17.61 17.82 1,291 +0.03(+0.15%)
Mar 17, 2005 17.82 17.82 17.79 17.79 628 -0.06(-0.35%)
Mar 16, 2005 17.86 17.86 17.86 17.86 0 +0.00(+0.00%)
Mar 15, 2005 17.86 17.89 17.48 17.86 24,997 +0.50(+2.87%)
Mar 14, 2005 17.36 17.36 17.36 17.36 0 +0.00(+0.00%)
Mar 11, 2005 17.86 17.86 17.36 17.36 1,300 -0.50(-2.79%)
Mar 10, 2005 17.71 17.86 17.71 17.86 1,300 +0.21(+1.22%)
Mar 09, 2005 17.72 17.72 17.64 17.64 3,323 +0.16(+0.91%)
Mar 08, 2005 17.48 17.48 17.48 17.48 144 -0.13(-0.75%)
Mar 07, 2005 17.61 17.61 17.61 17.61 144 +0.23(+1.33%)
Mar 04, 2005 17.38 17.38 17.38 17.38 144 +0.21(+1.23%)
Mar 03, 2005 17.30 17.30 17.17 17.17 1,155 -0.30(-1.74%)
Mar 02, 2005 17.48 17.48 17.48 17.48 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.