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 (%)
Jun 30, 2003 12.04 12.04 12.04 12.04 144 +0.12(+1.04%)
Jun 27, 2003 11.90 11.92 11.90 11.92 7,079 -0.12(-1.03%)
Jun 26, 2003 12.04 12.04 11.91 12.04 2,022 +0.00(+0.00%)
Jun 25, 2003 12.04 12.04 12.04 12.04 433 -0.09(-0.74%)
Jun 24, 2003 11.94 12.13 11.87 12.13 1,733 +0.12(+1.04%)
Jun 23, 2003 12.01 12.01 12.01 12.01 577 -0.10(-0.86%)
Jun 20, 2003 12.11 12.11 12.11 12.11 1,300 +0.01(+0.06%)
Jun 19, 2003 11.96 12.11 11.96 12.11 8,958 +0.16(+1.33%)
Jun 18, 2003 12.11 12.11 11.95 11.95 9,102 +0.17(+1.47%)
Jun 17, 2003 11.77 11.77 11.77 11.77 0 +0.00(+0.00%)
Jun 16, 2003 11.77 11.77 11.77 11.77 0 +0.00(+0.00%)
Jun 13, 2003 11.77 11.77 11.77 11.77 288 -0.01(-0.06%)
Jun 12, 2003 11.78 11.78 11.78 11.78 144 +0.01(+0.06%)
Jun 11, 2003 11.94 11.94 11.77 11.77 2,456 -0.31(-2.58%)
Jun 10, 2003 12.08 12.08 12.08 12.08 288 +0.60(+5.18%)
Jun 09, 2003 11.49 11.49 11.49 11.49 0 +0.00(+0.00%)
Jun 06, 2003 11.49 11.49 11.49 11.49 0 +0.00(+0.00%)
Jun 05, 2003 11.63 11.63 11.49 11.49 433 +0.00(+0.00%)
Jun 04, 2003 11.59 11.72 11.49 11.49 5,490 -0.14(-1.19%)
Jun 03, 2003 11.63 11.63 11.63 11.63 288 -0.14(-1.18%)
Jun 02, 2003 11.77 11.77 11.77 11.77 0 +0.00(+0.00%)
May 30, 2003 11.77 11.77 11.77 11.77 0 +0.00(+0.00%)
May 29, 2003 11.77 11.77 11.77 11.77 0 +0.00(+0.00%)
May 28, 2003 11.87 12.08 11.77 11.77 3,612 +0.00(+0.00%)
May 23, 2003 11.77 11.77 11.77 11.77 0 +0.00(+0.00%)
May 22, 2003 11.77 11.77 11.77 11.77 0 +0.00(+0.00%)
May 21, 2003 11.77 11.77 11.77 11.77 0 +0.00(+0.00%)
May 20, 2003 11.43 11.77 11.43 11.77 3,034 +0.00(+0.00%)
May 19, 2003 11.77 12.11 11.77 11.77 3,034 +0.55(+4.94%)
May 16, 2003 11.21 11.21 11.21 11.21 144 -0.07(-0.61%)
May 15, 2003 11.70 11.70 11.28 11.28 1,011 -0.64(-5.34%)
May 14, 2003 11.97 12.04 11.80 11.92 1,878 -0.06(-0.46%)
May 13, 2003 11.89 11.97 11.89 11.97 866 +0.10(+0.87%)
May 12, 2003 11.87 11.87 11.87 11.87 144 +0.00(+0.00%)
May 09, 2003 11.87 11.87 11.87 11.87 0 +0.00(+0.00%)
May 08, 2003 11.87 11.87 11.87 11.87 0 +0.00(+0.00%)
May 07, 2003 11.50 11.87 11.50 11.87 1,300 +0.21(+1.78%)
May 06, 2003 11.32 11.66 11.32 11.66 866 +0.35(+3.06%)
May 05, 2003 11.32 11.32 11.32 11.32 0 +0.00(+0.00%)
May 02, 2003 11.32 11.32 11.32 11.32 0 +0.00(+0.00%)
May 01, 2003 11.29 11.32 11.27 11.32 2,745 +0.39(+3.61%)
Apr 30, 2003 11.28 11.35 10.92 10.92 2,600 -0.35(-3.07%)
Apr 29, 2003 10.87 11.27 10.87 11.27 3,467 -0.01(-0.12%)
Apr 28, 2003 11.28 11.28 10.80 11.28 3,756 +0.01(+0.12%)
Apr 25, 2003 11.27 11.27 11.27 11.27 3,467 +0.00(+0.00%)
Apr 24, 2003 11.32 11.32 10.73 11.27 4,623 -0.12(-1.09%)
Apr 23, 2003 12.09 12.09 11.39 11.39 5,345 -0.70(-5.78%)
Apr 21, 2003 12.09 12.09 12.09 12.09 866 +0.15(+1.28%)
Apr 17, 2003 11.94 11.94 11.94 11.94 722 +0.17(+1.41%)
Apr 16, 2003 11.77 11.77 11.77 11.77 0 +0.00(+0.00%)
Apr 15, 2003 11.77 11.77 11.77 11.77 0 +0.00(+0.00%)
Apr 14, 2003 11.77 11.77 11.77 11.77 288 -0.33(-2.74%)
Apr 11, 2003 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
Apr 10, 2003 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
Apr 09, 2003 12.09 12.11 12.09 12.11 722 +0.00(+0.00%)
Apr 08, 2003 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
Apr 07, 2003 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
Apr 04, 2003 12.11 12.11 12.11 12.11 288 +0.00(+0.00%)
Apr 03, 2003 12.11 12.11 12.11 12.11 144 +0.01(+0.06%)
Apr 02, 2003 11.42 12.10 11.14 12.10 2,167 -0.01(-0.06%)
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.