Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 4:36PM ET - U.S. Markets Closed. Dow  0.34% Nasdaq  0.29%

Fauquier Bankshares Inc. (FBSS)

At 3:59PM ET: 13.10   0.01 (0.08%)

MORE ON FBSS

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 27-Nov-09 13.08 13.11 13.08 13.11 1,400 13.11 25-Nov-09 13.10 13.10 13.10 13.10 0 13.10 24-Nov-09 13.39 13.40 13.10 13.10 7,100 13.10 23-Nov-09 13.36 13.96 13.33 13.75 1,500 13.75 20-Nov-09 13.97 13.97 13.97 13.97 0 13.97 19-Nov-09 13.97 13.97 13.97 13.97 0 13.97 18-Nov-09 13.97 13.97 13.97 13.97 100 13.97 17-Nov-09 13.55 13.75 13.55 13.75 700 13.75 16-Nov-09 13.26 13.67 13.25 13.25 7,100 13.25 13-Nov-09 13.09 14.00 13.09 14.00 1,200 14.00 12-Nov-09 14.00 14.00 14.00 14.00 700 14.00 11-Nov-09 14.00 14.01 13.05 13.05 5,100 13.05 10-Nov-09 14.00 14.00 14.00 14.00 0 14.00 9-Nov-09 14.51 14.60 14.00 14.00 700 14.00 6-Nov-09 13.39 14.95 13.39 14.95 2,600 14.95 5-Nov-09 13.30 14.73 13.25 13.25 600 13.25 4-Nov-09 13.88 13.89 13.25 13.87 700 13.87 3-Nov-09 14.00 14.41 13.26 13.26 3,000 13.26 2-Nov-09 14.40 14.40 14.00 14.00 3,600 14.00 30-Oct-09 15.74 15.74 14.11 14.22 2,500 14.22 29-Oct-09 14.76 14.76 14.76 14.76 200 14.76 28-Oct-09 15.00 15.00 15.00 15.00 0 15.00 27-Oct-09 14.70 15.00 14.70 15.00 2,300 15.00 26-Oct-09 14.11 14.11 14.11 14.11 200 14.11 23-Oct-09 14.10 14.10 14.10 14.10 0 14.10 22-Oct-09 14.10 14.10 14.10 14.10 0 14.10 21-Oct-09 14.15 14.20 14.10 14.10 2,500 14.10 20-Oct-09 14.10 14.10 14.10 14.10 0 14.10 19-Oct-09 14.12 14.13 14.10 14.10 2,100 14.10 16-Oct-09 14.10 14.10 14.10 14.10 0 14.10 15-Oct-09 14.10 14.12 14.10 14.10 1,000 14.10 14-Oct-09 14.10 14.10 14.10 14.10 1,800 14.10 13-Oct-09 14.15 14.15 14.15 14.15 0 14.15 12-Oct-09 14.20 14.20 14.15 14.15 200 14.15 9-Oct-09 14.50 14.50 14.11 14.11 1,000 14.11 8-Oct-09 15.00 15.00 15.00 15.00 0 15.00 7-Oct-09 15.00 15.00 15.00 15.00 0 15.00 6-Oct-09 15.00 15.00 15.00 15.00 0 15.00 5-Oct-09 15.00 15.00 15.00 15.00 0 15.00 2-Oct-09 14.99 15.00 14.88 15.00 4,200 15.00 1-Oct-09 14.84 14.94 14.10 14.94 5,000 14.94 30-Sep-09 14.50 14.50 14.50 14.50 0 14.50 29-Sep-09 14.50 14.50 14.50 14.50 200 14.50 28-Sep-09 14.99 14.99 13.90 13.95 1,400 13.95 25-Sep-09 12.90 12.90 12.90 12.90 300 12.90 24-Sep-09 14.85 14.85 14.85 14.85 0 14.85 23-Sep-09 14.85 14.85 14.85 14.85 0 14.85 22-Sep-09 14.85 14.85 14.85 14.85 0 14.85 21-Sep-09 14.85 14.85 14.85 14.85 600 14.85 18-Sep-09 14.81 14.85 14.79 14.85 900 14.85 17-Sep-09 14.41 14.41 14.41 14.41 0 14.41 16-Sep-09 14.41 14.41 14.41 14.41 0 14.41 16-Sep-09 $ 0.20 Dividend 15-Sep-09 14.28 14.41 14.20 14.41 2,500 14.21 14-Sep-09 14.25 14.25 14.25 14.25 0 14.05 11-Sep-09 14.70 15.00 14.22 14.25 3,800 14.05 10-Sep-09 14.34 14.34 14.34 14.34 0 14.14 9-Sep-09 14.34 14.34 14.34 14.34 0 14.14 8-Sep-09 14.34 14.34 14.34 14.34 0 14.14 4-Sep-09 14.34 14.34 14.34 14.34 0 14.14 3-Sep-09 14.34 14.34 14.34 14.34 0 14.14 2-Sep-09 14.31 14.34 14.31 14.34 400 14.14 1-Sep-09 14.95 14.95 14.92 14.92 200 14.71 31-Aug-09 14.60 14.97 14.27 14.95 3,900 14.74 28-Aug-09 15.00 15.00 14.95 14.95 2,100 14.74 27-Aug-09 14.85 14.85 14.84 14.84 600 14.63 26-Aug-09 14.85 14.85 14.85 14.85 0 14.64 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions