Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.