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 (%)
Dec 31, 2002 15.21 15.21 15.21 15.21 1,000 -0.19(-1.23%)
Dec 30, 2002 15.40 15.40 15.40 15.40 200 -0.04(-0.26%)
Dec 27, 2002 15.44 15.44 15.44 15.44 0 +0.00(+0.00%)
Dec 26, 2002 15.35 15.45 15.35 15.44 500 +0.10(+0.65%)
Dec 24, 2002 15.26 15.34 15.10 15.34 3,200 -0.16(-1.03%)
Dec 23, 2002 15.45 16.78 15.30 15.50 1,500 -1.10(-6.63%)
Dec 20, 2002 15.45 16.60 15.45 16.60 1,600 +1.21(+7.86%)
Dec 19, 2002 15.35 15.39 15.35 15.39 400 +0.04(+0.26%)
Dec 18, 2002 15.29 15.35 15.23 15.35 2,100 +0.15(+0.99%)
Dec 17, 2002 15.20 15.20 15.20 15.20 100 +0.06(+0.40%)
Dec 16, 2002 15.15 15.15 15.14 15.14 700 +0.04(+0.26%)
Dec 13, 2002 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Dec 12, 2002 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Dec 11, 2002 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Dec 10, 2002 15.10 15.10 15.10 15.10 200 -0.05(-0.33%)
Dec 09, 2002 15.40 15.40 15.15 15.15 400 -0.32(-2.07%)
Dec 06, 2002 15.47 15.47 15.47 15.47 0 +0.00(+0.00%)
Dec 05, 2002 15.75 15.75 15.47 15.47 1,200 -0.38(-2.40%)
Dec 04, 2002 15.85 15.85 15.85 15.85 0 +0.00(+0.00%)
Dec 03, 2002 15.85 15.85 15.85 15.85 400 -0.02(-0.13%)
Dec 02, 2002 15.91 15.91 15.87 15.87 700 -0.05(-0.31%)
Nov 27, 2002 15.63 16.00 15.63 15.92 2,200 +0.35(+2.24%)
Nov 26, 2002 15.57 15.57 15.57 15.57 0 +0.00(+0.00%)
Nov 25, 2002 15.77 15.77 15.57 15.57 500 -0.10(-0.63%)
Nov 22, 2002 15.79 15.79 15.67 15.67 600 -0.21(-1.33%)
Nov 21, 2002 15.88 15.88 15.88 15.88 0 +0.00(+0.00%)
Nov 20, 2002 15.88 15.88 15.88 15.88 1,000 +0.07(+0.44%)
Nov 19, 2002 15.86 16.90 15.78 15.81 16,500 +0.15(+0.96%)
Nov 18, 2002 15.29 15.66 15.29 15.66 1,700 +0.45(+2.96%)
Nov 15, 2002 15.40 15.40 15.21 15.21 2,400 -0.04(-0.26%)
Nov 14, 2002 15.30 15.47 15.25 15.25 1,100 -0.10(-0.65%)
Nov 13, 2002 15.26 15.35 15.26 15.35 500 -0.19(-1.22%)
Nov 12, 2002 15.52 15.54 15.41 15.54 800 +0.00(+0.00%)
Nov 11, 2002 15.54 15.54 15.54 15.54 0 +0.00(+0.00%)
Nov 08, 2002 15.53 15.54 15.48 15.54 6,300 +0.00(+0.00%)
Nov 07, 2002 15.76 15.76 15.54 15.54 1,500 -0.21(-1.33%)
Nov 06, 2002 14.99 15.75 14.99 15.75 3,400 +0.76(+5.07%)
Nov 05, 2002 14.90 14.99 14.90 14.99 800 +0.09(+0.60%)
Nov 04, 2002 14.90 14.90 14.90 14.90 200 +0.00(+0.00%)
Nov 01, 2002 14.90 14.90 14.90 14.90 2,100 +0.00(+0.00%)
Oct 31, 2002 14.90 14.90 14.90 14.90 2,100 +0.27(+1.85%)
Oct 30, 2002 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
Oct 29, 2002 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
Oct 28, 2002 14.52 14.63 14.52 14.63 1,600 +0.16(+1.11%)
Oct 25, 2002 14.47 14.47 14.47 14.47 0 +0.00(+0.00%)
Oct 24, 2002 14.47 14.47 14.47 14.47 0 +0.00(+0.00%)
Oct 23, 2002 14.47 14.47 14.47 14.47 400 -0.14(-0.96%)
Oct 22, 2002 14.61 14.61 14.61 14.61 0 +0.00(+0.00%)
Oct 21, 2002 14.61 14.61 14.61 14.61 0 +0.00(+0.00%)
Oct 18, 2002 14.61 14.61 14.61 14.61 100 +0.15(+1.04%)
Oct 17, 2002 14.46 14.46 14.46 14.46 0 +0.00(+0.00%)
Oct 16, 2002 14.46 14.46 14.46 14.46 500 -0.28(-1.90%)
Oct 15, 2002 14.46 14.74 14.46 14.74 2,400 +0.15(+1.03%)
Oct 14, 2002 14.44 14.59 14.43 14.59 1,300 -0.15(-1.02%)
Oct 11, 2002 14.74 14.74 14.74 14.74 600 +0.32(+2.22%)
Oct 10, 2002 14.42 14.42 14.42 14.42 0 +0.00(+0.00%)
Oct 09, 2002 14.42 14.42 14.42 14.42 300 -0.01(-0.07%)
Oct 08, 2002 14.74 14.74 14.42 14.43 1,200 +0.00(+0.00%)
Oct 07, 2002 14.43 14.43 14.43 14.43 1,000 -0.31(-2.10%)
Oct 04, 2002 14.74 14.74 14.74 14.74 200 +0.32(+2.22%)
Oct 03, 2002 14.42 14.42 14.42 14.42 500 -0.17(-1.17%)
Oct 02, 2002 14.59 14.59 14.59 14.59 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.