Skip to main content

First Business Finan (NQ: FBIZ )

33.52 -0.28 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 9.037 9.124 9.024 9.120 27,459 +0.09(+1.04%)
Jan 30, 2013 8.936 9.045 8.879 9.026 8,487 -0.00(-0.04%)
Jan 29, 2013 8.898 9.030 8.860 9.030 58,525 +0.17(+1.91%)
Jan 28, 2013 8.857 8.860 8.770 8.860 10,802 -0.01(-0.09%)
Jan 25, 2013 8.864 8.879 8.770 8.868 8,548 -0.05(-0.55%)
Jan 24, 2013 8.943 8.943 8.774 8.917 7,956 -0.03(-0.34%)
Jan 23, 2013 8.823 8.947 8.774 8.947 28,050 +0.15(+1.67%)
Jan 22, 2013 8.966 8.966 8.611 8.800 59,718 -0.17(-1.93%)
Jan 18, 2013 8.962 9.030 8.955 8.973 20,385 -0.04(-0.44%)
Jan 17, 2013 8.872 9.041 8.785 9.013 44,465 +0.10(+1.16%)
Jan 16, 2013 8.947 8.947 8.853 8.909 2,941 +0.01(+0.08%)
Jan 15, 2013 8.860 8.943 8.813 8.902 37,532 +0.06(+0.73%)
Jan 14, 2013 8.804 8.898 8.785 8.838 61,936 +0.05(+0.60%)
Jan 11, 2013 8.777 8.802 8.755 8.785 28,249 +0.07(+0.78%)
Jan 10, 2013 8.676 8.728 8.676 8.717 18,035 +0.01(+0.09%)
Jan 09, 2013 8.672 8.713 8.672 8.709 6,055 +0.03(+0.39%)
Jan 08, 2013 8.709 8.713 8.672 8.676 11,624 -0.03(-0.35%)
Jan 07, 2013 8.672 8.751 8.611 8.706 127,171 +0.03(+0.35%)
Jan 04, 2013 8.670 8.709 8.653 8.676 28,793 +0.01(+0.07%)
Jan 03, 2013 8.649 8.709 8.634 8.670 16,632 -0.01(-0.15%)
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.