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 (%)
Jul 31, 2002 14.89 14.89 14.11 14.11 1,300 +0.01(+0.07%)
Jul 30, 2002 14.10 14.10 14.10 14.10 300 -0.10(-0.70%)
Jul 29, 2002 14.20 14.20 14.20 14.20 300 +0.00(+0.00%)
Jul 26, 2002 14.20 14.20 14.20 14.20 100 +0.00(+0.00%)
Jul 25, 2002 14.20 14.20 14.20 14.20 300 -0.31(-2.14%)
Jul 24, 2002 14.51 14.51 14.51 14.51 100 +0.26(+1.82%)
Jul 23, 2002 14.50 14.51 14.00 14.25 12,000 +0.25(+1.79%)
Jul 22, 2002 14.45 14.45 14.00 14.00 1,000 -1.00(-6.67%)
Jul 19, 2002 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jul 17, 2002 15.00 15.00 15.00 15.00 0 +0.88(+6.23%)
Jul 12, 2002 14.12 14.12 14.12 14.12 0 +0.00(+0.00%)
Jul 11, 2002 14.12 14.12 14.12 14.12 0 +0.00(+0.00%)
Jul 10, 2002 14.90 14.90 14.10 14.12 1,500 -0.63(-4.27%)
Jul 09, 2002 14.75 14.75 14.75 14.75 100 -0.35(-2.32%)
Jul 08, 2002 15.10 15.10 15.10 15.10 500 +0.00(+0.00%)
Jul 05, 2002 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jul 04, 2002 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jul 03, 2002 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jul 02, 2002 14.60 15.10 14.60 15.10 700 +0.50(+3.42%)
Jul 01, 2002 15.00 15.00 14.60 14.60 400 -0.50(-3.31%)
Jun 28, 2002 15.10 15.10 15.10 15.10 200 +0.10(+0.67%)
Jun 27, 2002 15.10 15.10 14.95 15.00 3,000 -0.05(-0.33%)
Jun 26, 2002 15.45 15.45 15.05 15.05 1,500 -0.10(-0.66%)
Jun 25, 2002 15.15 15.15 15.15 15.15 0 -0.25(-1.62%)
Jun 21, 2002 15.40 15.40 15.40 15.40 200 -0.19(-1.22%)
Jun 20, 2002 15.70 15.70 15.40 15.59 3,200 -0.26(-1.64%)
Jun 19, 2002 15.85 15.85 15.85 15.85 100 -0.37(-2.28%)
Jun 18, 2002 16.23 16.23 16.22 16.22 400 -0.03(-0.18%)
Jun 17, 2002 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Jun 14, 2002 16.25 16.25 16.25 16.25 1,300 +0.30(+1.88%)
Jun 12, 2002 15.51 15.95 15.51 15.95 2,700 +0.00(+0.00%)
Jun 11, 2002 15.95 15.95 15.95 15.95 100 +0.20(+1.27%)
Jun 10, 2002 15.95 15.95 15.55 15.75 2,000 -0.20(-1.25%)
Jun 07, 2002 15.71 15.95 15.71 15.95 1,000 +0.40(+2.57%)
Jun 06, 2002 15.55 15.55 15.55 15.55 1,500 -0.17(-1.08%)
Jun 05, 2002 16.25 16.25 16.25 15.72 4,700 -0.53(-3.26%)
May 31, 2002 16.25 16.25 16.25 16.25 100 +0.15(+0.93%)
May 28, 2002 16.25 16.25 16.10 16.10 1,000 +0.20(+1.26%)
May 27, 2002 15.90 15.90 15.90 15.90 400 +0.00(+0.00%)
May 24, 2002 15.90 15.90 15.90 15.90 400 -0.45(-2.75%)
May 23, 2002 16.35 16.35 16.35 16.35 900 +0.02(+0.12%)
May 22, 2002 16.35 16.35 16.33 16.33 600 -0.02(-0.12%)
May 21, 2002 16.23 16.35 16.00 16.35 6,300 +0.10(+0.62%)
May 20, 2002 15.96 16.25 15.96 16.25 2,500 +0.24(+1.50%)
May 17, 2002 15.98 16.02 15.50 16.01 1,300 +0.24(+1.52%)
May 16, 2002 30.00 15.77 15.77 15.77 2,600 -15.22(-49.11%)
May 14, 2002 30.50 30.99 30.50 30.99 400 +0.46(+1.51%)
May 13, 2002 30.85 30.85 30.50 30.53 400 -0.33(-1.07%)
May 10, 2002 30.86 30.86 30.86 30.86 200 -0.13(-0.42%)
May 09, 2002 30.50 30.99 30.40 30.99 1,200 +0.00(+0.00%)
May 08, 2002 30.51 30.99 30.51 30.99 200 +0.00(+0.00%)
May 07, 2002 30.99 30.99 30.99 30.99 100 -0.41(-1.31%)
May 06, 2002 31.40 31.40 31.40 31.40 100 -0.09(-0.29%)
May 03, 2002 31.40 31.49 30.99 31.49 1,600 +0.09(+0.29%)
May 02, 2002 30.50 31.49 30.50 31.40 400 -0.09(-0.29%)
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.