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 24, 2011 9.531 9.612 9.436 9.612 3,952 +0.21(+2.26%)
May 23, 2011 9.509 9.509 9.392 9.399 1,730 -0.12(-1.31%)
May 20, 2011 9.465 9.524 9.465 9.524 477 +0.06(+0.62%)
May 19, 2011 9.465 9.465 9.465 9.465 272 +0.15(+1.57%)
May 18, 2011 9.412 9.502 9.319 9.319 3,817 -0.18(-1.85%)
May 17, 2011 9.370 9.495 9.319 9.495 5,989 +0.10(+1.09%)
May 13, 2011 9.355 9.392 9.392 9.392 817 -0.01(-0.16%)
May 12, 2011 9.370 9.407 9.355 9.407 1,771 +0.07(+0.79%)
May 11, 2011 9.319 9.517 9.319 9.333 3,407 +0.01(+0.16%)
May 10, 2011 9.487 9.487 9.319 9.319 1,416 -0.18(-1.93%)
May 09, 2011 9.612 9.612 9.377 9.502 3,209 -0.07(-0.69%)
May 05, 2011 9.487 9.568 9.568 9.568 3,407 +0.07(+0.77%)
May 04, 2011 9.377 9.531 9.355 9.495 3,543 +0.14(+1.49%)
May 03, 2011 9.495 9.612 9.341 9.355 1,362 -0.15(-1.54%)
May 02, 2011 9.502 9.502 9.487 9.502 1,022 -0.11(-1.15%)
Apr 29, 2011 9.733 9.840 9.311 9.612 6,607 -0.11(-1.13%)
Apr 28, 2011 9.722 9.722 9.722 9.722 545 -0.08(-0.82%)
Apr 27, 2011 9.722 9.803 9.722 9.803 954 -0.03(-0.30%)
Apr 25, 2011 9.832 9.832 9.832 9.832 0 +0.11(+1.13%)
Apr 21, 2011 9.707 9.722 9.693 9.722 545 -0.18(-1.85%)
Apr 20, 2011 9.906 9.906 9.906 9.906 817 +0.04(+0.37%)
Apr 15, 2011 9.869 9.869 9.869 9.869 0 -0.07(-0.74%)
Apr 14, 2011 9.942 9.942 9.942 9.942 340 -0.33(-3.21%)
Apr 13, 2011 10.25 10.27 10.25 10.27 1,933 +0.37(+3.78%)
Apr 11, 2011 9.898 9.898 9.898 9.898 0 -0.30(-2.95%)
Apr 06, 2011 10.20 10.20 10.20 10.20 0 +0.01(+0.07%)
Apr 04, 2011 10.19 10.19 10.19 10.19 0 +0.00(+0.00%)
Apr 01, 2011 10.19 10.19 10.13 10.19 3,283 +0.04(+0.36%)
Mar 31, 2011 10.15 10.15 10.15 10.15 136 +0.10(+0.95%)
Mar 29, 2011 10.06 10.06 10.06 10.06 0 -0.02(-0.22%)
Mar 25, 2011 10.08 10.08 10.08 10.08 0 +0.21(+2.16%)
Mar 23, 2011 9.869 9.869 9.869 9.869 0 -0.22(-2.18%)
Mar 22, 2011 10.09 10.09 10.09 10.09 1,362 +0.00(+0.00%)
Mar 21, 2011 10.09 10.09 10.09 10.09 272 +0.11(+1.10%)
Mar 15, 2011 9.979 9.979 9.979 9.979 0 -0.10(-1.01%)
Mar 14, 2011 9.986 10.08 9.986 10.08 274 +0.39(+3.98%)
Mar 10, 2011 9.695 9.695 9.695 9.695 0 +0.01(+0.08%)
Mar 08, 2011 9.688 9.688 9.688 9.688 0 -0.25(-2.49%)
Mar 07, 2011 10.13 10.14 9.634 9.935 1,168 +0.33(+3.48%)
Mar 02, 2011 9.601 9.601 9.601 9.601 0 -0.08(-0.83%)
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.