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, 2006 22.60 22.81 22.60 22.81 600 -0.06(-0.26%)
Jul 28, 2006 22.87 22.87 22.87 22.87 0 +0.00(+0.00%)
Jul 27, 2006 21.55 23.29 21.40 22.87 6,672 +1.27(+5.88%)
Jul 26, 2006 21.57 21.67 21.55 21.60 1,200 -0.72(-3.23%)
Jul 25, 2006 22.00 22.32 21.90 22.32 669 +0.32(+1.45%)
Jul 24, 2006 22.00 22.00 22.00 22.00 107 -0.35(-1.57%)
Jul 21, 2006 22.35 22.35 22.35 22.35 200 +0.05(+0.22%)
Jul 20, 2006 22.30 22.30 22.30 22.30 1,000 -0.15(-0.67%)
Jul 19, 2006 22.45 22.45 22.45 22.45 0 +0.00(+0.00%)
Jul 18, 2006 22.45 22.45 22.45 22.45 0 +0.00(+0.00%)
Jul 17, 2006 22.50 22.56 22.45 22.45 792 -0.55(-2.39%)
Jul 14, 2006 23.00 23.00 23.00 23.00 189 +0.30(+1.32%)
Jul 13, 2006 22.70 22.70 22.70 22.70 1,500 -0.45(-1.94%)
Jul 12, 2006 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Jul 11, 2006 24.00 25.00 23.15 23.15 3,013 -0.85(-3.54%)
Jul 10, 2006 24.20 24.20 24.00 24.00 1,700 -0.25(-1.03%)
Jul 07, 2006 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Jul 06, 2006 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Jul 05, 2006 24.25 25.06 24.25 24.25 391 -0.74(-2.96%)
Jul 03, 2006 24.99 24.99 24.99 24.99 205 +0.99(+4.12%)
Jun 30, 2006 24.40 24.40 24.00 24.00 750 -0.49(-2.02%)
Jun 29, 2006 24.49 24.49 24.49 24.49 0 +0.00(+0.00%)
Jun 28, 2006 25.25 25.25 24.49 24.49 434 -0.05(-0.19%)
Jun 27, 2006 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Jun 23, 2006 24.54 24.54 24.54 24.54 100 -0.01(-0.04%)
Jun 22, 2006 24.55 24.55 24.55 24.55 0 +0.00(+0.00%)
Jun 21, 2006 24.55 24.55 24.55 24.55 0 +0.00(+0.00%)
Jun 20, 2006 24.55 24.55 24.55 24.55 0 +0.00(+0.00%)
Jun 19, 2006 24.55 24.55 24.55 24.55 0 +0.00(+0.00%)
Jun 16, 2006 24.55 24.55 24.55 24.55 0 +0.00(+0.00%)
Jun 15, 2006 24.85 24.85 24.55 24.55 1,424 -0.35(-1.41%)
Jun 14, 2006 24.50 24.90 24.50 24.90 1,042 +0.21(+0.86%)
Jun 13, 2006 24.92 24.92 24.69 24.69 300 -0.22(-0.89%)
Jun 12, 2006 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Jun 09, 2006 24.75 24.91 24.75 24.91 755 +0.16(+0.65%)
Jun 08, 2006 24.75 24.75 24.75 24.75 525 -0.20(-0.80%)
Jun 07, 2006 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Jun 06, 2006 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Jun 05, 2006 24.78 24.95 24.75 24.95 502 +0.10(+0.40%)
Jun 02, 2006 24.85 24.85 24.85 24.85 200 -0.22(-0.88%)
Jun 01, 2006 25.07 25.07 25.07 25.07 0 +0.00(+0.00%)
May 31, 2006 25.07 25.07 25.07 25.07 100 +0.01(+0.04%)
May 30, 2006 25.36 25.36 24.75 25.06 1,861 +0.06(+0.24%)
May 26, 2006 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
May 25, 2006 25.00 25.00 25.00 25.00 2,392 -0.25(-0.99%)
May 24, 2006 25.00 25.25 25.00 25.25 3,000 +0.00(+0.00%)
May 23, 2006 25.25 25.25 25.25 25.25 500 +0.00(+0.00%)
May 22, 2006 25.24 25.25 25.24 25.25 712 +0.01(+0.03%)
May 19, 2006 25.24 25.24 25.24 25.24 0 +0.00(+0.00%)
May 18, 2006 25.24 25.24 25.24 25.24 0 +0.00(+0.00%)
May 17, 2006 25.24 25.24 25.24 25.24 0 +0.00(+0.00%)
May 16, 2006 25.24 25.24 25.24 25.24 200 +0.04(+0.17%)
May 15, 2006 25.20 25.20 25.20 25.20 1,182 +0.20(+0.80%)
May 12, 2006 25.01 25.01 25.00 25.00 300 -0.60(-2.34%)
May 11, 2006 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
May 10, 2006 25.60 25.60 25.60 25.60 300 +0.00(+0.00%)
May 09, 2006 25.00 25.60 25.00 25.60 1,514 +0.60(+2.40%)
May 08, 2006 25.05 25.05 25.00 25.00 1,802 -0.45(-1.77%)
May 05, 2006 25.45 25.45 25.45 25.45 100 +0.30(+1.19%)
May 04, 2006 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
May 03, 2006 25.05 25.15 25.05 25.15 2,000 -0.35(-1.37%)
May 02, 2006 25.50 25.50 25.50 25.50 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.