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 30, 2004 16.26 16.26 16.26 16.26 9,535 +0.12(+0.77%)
Jul 29, 2004 16.13 16.14 16.13 16.14 9,391 +0.15(+0.95%)
Jul 28, 2004 16.13 16.13 15.75 15.99 3,756 +0.31(+1.99%)
Jul 27, 2004 15.68 15.68 15.68 15.68 144 +0.17(+1.12%)
Jul 26, 2004 15.50 15.50 15.50 15.50 2,022 -0.55(-3.45%)
Jul 23, 2004 15.92 16.13 15.92 16.06 4,623 -0.03(-0.22%)
Jul 22, 2004 16.08 16.09 16.08 16.09 288 +0.17(+1.09%)
Jul 21, 2004 15.72 16.06 15.72 15.92 1,011 -0.34(-2.09%)
Jul 20, 2004 14.98 16.26 14.98 16.26 9,246 +1.48(+10.02%)
Jul 19, 2004 14.73 14.78 14.60 14.78 4,912 -0.02(-0.14%)
Jul 16, 2004 14.80 14.80 14.80 14.80 433 -0.22(-1.47%)
Jul 15, 2004 15.02 15.02 15.02 15.02 0 +0.00(+0.00%)
Jul 14, 2004 14.60 15.02 14.60 15.02 433 +0.21(+1.45%)
Jul 13, 2004 14.80 15.01 14.80 14.80 577 -0.25(-1.65%)
Jul 12, 2004 15.05 15.05 15.05 15.05 144 -0.10(-0.64%)
Jul 09, 2004 15.15 15.15 15.15 15.15 0 +0.00(+0.00%)
Jul 08, 2004 15.15 15.15 15.15 15.15 0 +0.00(+0.00%)
Jul 07, 2004 15.15 15.15 15.15 15.15 0 +0.00(+0.00%)
Jul 06, 2004 15.15 15.15 15.15 15.15 144 -0.04(-0.27%)
Jul 02, 2004 15.22 15.23 15.19 15.19 1,589 +0.39(+2.67%)
Jul 01, 2004 15.22 15.22 14.80 14.80 722 +0.21(+1.47%)
Jun 30, 2004 14.58 14.58 14.58 14.58 0 +0.00(+0.00%)
Jun 29, 2004 14.58 14.58 14.58 14.58 0 +0.00(+0.00%)
Jun 28, 2004 14.71 14.71 14.58 14.58 722 -0.51(-3.35%)
Jun 25, 2004 14.53 15.09 14.53 15.09 1,155 +0.21(+1.40%)
Jun 24, 2004 14.88 14.88 14.88 14.88 0 +0.00(+0.00%)
Jun 23, 2004 14.88 14.88 14.88 14.88 144 -0.01(-0.05%)
Jun 22, 2004 14.89 14.89 14.89 14.89 0 +0.00(+0.00%)
Jun 21, 2004 14.88 14.89 14.88 14.89 1,011 -0.34(-2.23%)
Jun 18, 2004 15.05 15.23 15.05 15.23 3,323 +0.00(+0.00%)
Jun 17, 2004 15.23 15.23 15.23 15.23 0 +0.00(+0.00%)
Jun 16, 2004 15.23 15.23 15.23 15.23 433 -0.21(-1.35%)
Jun 15, 2004 15.43 15.43 15.43 15.43 0 +0.00(+0.00%)
Jun 14, 2004 15.43 15.43 15.43 15.43 288 +0.00(+0.00%)
Jun 10, 2004 15.43 15.43 15.43 15.43 288 +0.06(+0.36%)
Jun 09, 2004 15.38 15.38 15.38 15.38 0 +0.00(+0.00%)
Jun 08, 2004 15.38 15.38 15.38 15.38 3,467 -0.19(-1.24%)
Jun 07, 2004 15.57 15.57 15.57 15.57 144 +0.19(+1.26%)
Jun 04, 2004 15.38 15.38 15.38 15.38 0 +0.00(+0.00%)
Jun 03, 2004 15.38 15.38 15.38 15.38 0 +0.00(+0.00%)
Jun 02, 2004 15.38 15.38 15.38 15.38 722 -0.06(-0.36%)
Jun 01, 2004 15.37 15.43 15.37 15.43 433 +0.27(+1.78%)
May 28, 2004 15.16 15.16 15.16 15.16 0 +0.00(+0.00%)
May 27, 2004 15.16 15.16 15.16 15.16 288 -0.06(-0.41%)
May 26, 2004 15.23 15.23 15.23 15.23 722 -0.03(-0.23%)
May 25, 2004 15.16 15.36 15.05 15.26 6,935 +0.38(+2.56%)
May 24, 2004 14.98 15.03 14.88 14.88 1,733 +0.51(+3.51%)
May 21, 2004 14.51 14.51 14.38 14.38 577 -0.28(-1.89%)
May 20, 2004 14.65 14.65 14.65 14.65 0 +0.00(+0.00%)
May 19, 2004 14.66 14.67 14.65 14.65 1,444 -0.06(-0.38%)
May 18, 2004 14.71 14.71 14.71 14.71 144 -0.44(-2.88%)
May 17, 2004 15.14 15.14 15.14 15.14 144 +0.47(+3.21%)
May 14, 2004 14.67 14.67 14.67 14.67 1,155 -0.38(-2.53%)
May 13, 2004 14.88 15.05 14.88 15.05 1,733 +0.38(+2.59%)
May 12, 2004 14.67 14.79 14.67 14.67 577 -0.33(-2.17%)
May 11, 2004 14.93 15.03 14.93 15.00 1,011 +0.35(+2.41%)
May 10, 2004 15.25 15.27 14.38 14.65 5,923 -0.60(-3.95%)
May 07, 2004 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
May 06, 2004 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
May 05, 2004 15.57 15.57 15.25 15.25 2,456 -0.33(-2.09%)
May 04, 2004 15.40 15.57 15.40 15.57 2,167 +0.34(+2.23%)
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.