Skip to main content

First Business Finan (NQ: FBIZ )

34.05 -0.28 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 17.74 17.81 17.58 17.64 10,301 -0.09(-0.48%)
Jan 30, 2019 17.76 18.02 17.46 17.73 13,087 +0.15(+0.88%)
Jan 29, 2019 17.86 17.86 17.54 17.58 19,436 -0.16(-0.92%)
Jan 28, 2019 17.64 17.74 17.57 17.74 17,411 -0.18(-1.00%)
Jan 25, 2019 17.58 17.93 17.57 17.92 34,040 +0.22(+1.26%)
Jan 24, 2019 17.51 17.80 17.42 17.70 37,077 +0.21(+1.22%)
Jan 23, 2019 17.44 17.48 17.34 17.48 9,104 +0.03(+0.20%)
Jan 22, 2019 17.29 17.49 17.20 17.45 29,591 +0.00(+0.00%)
Jan 18, 2019 17.34 17.55 17.34 17.45 41,059 +0.05(+0.29%)
Jan 17, 2019 17.30 17.61 17.29 17.40 31,096 -0.01(-0.05%)
Jan 16, 2019 17.64 17.64 17.34 17.40 15,607 -0.30(-1.69%)
Jan 15, 2019 17.42 17.70 17.10 17.70 14,900 +0.38(+2.17%)
Jan 14, 2019 17.33 18.06 17.32 17.33 15,539 -0.28(-1.60%)
Jan 11, 2019 17.69 17.69 17.22 17.61 18,599 -0.26(-1.44%)
Jan 10, 2019 17.86 18.00 17.77 17.87 8,028 -0.13(-0.71%)
Jan 09, 2019 17.73 18.04 17.54 17.99 15,633 -0.14(-0.75%)
Jan 08, 2019 18.24 18.24 18.11 18.13 4,152 -0.01(-0.05%)
Jan 07, 2019 17.69 18.16 17.49 18.14 12,982 +0.26(+1.43%)
Jan 04, 2019 17.38 17.99 17.38 17.88 10,996 +0.58(+3.36%)
Jan 03, 2019 16.93 17.60 16.93 17.30 23,620 +0.25(+1.45%)
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.