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, 2020 23.26 23.34 22.05 22.24 21,399 -0.91(-3.91%)
Jan 30, 2020 22.82 23.14 22.28 23.14 18,252 +0.37(+1.62%)
Jan 29, 2020 23.17 23.45 22.78 22.78 10,709 -0.57(-2.44%)
Jan 28, 2020 23.35 23.56 22.85 23.35 9,641 +0.00(+0.00%)
Jan 27, 2020 22.86 23.67 22.65 23.35 23,861 +0.39(+1.68%)
Jan 24, 2020 22.16 24.00 21.96 22.96 35,548 +1.00(+4.56%)
Jan 23, 2020 22.31 22.38 21.95 21.96 18,498 -0.66(-2.91%)
Jan 22, 2020 22.59 22.75 22.51 22.62 6,414 -0.13(-0.58%)
Jan 21, 2020 22.82 22.98 22.70 22.75 10,655 -0.18(-0.80%)
Jan 17, 2020 23.25 23.35 22.93 22.93 16,634 -0.12(-0.53%)
Jan 16, 2020 22.71 23.22 22.71 23.06 14,665 +0.38(+1.66%)
Jan 15, 2020 22.36 22.71 22.26 22.68 16,483 +0.36(+1.61%)
Jan 14, 2020 22.67 22.73 22.32 22.32 12,610 -0.41(-1.81%)
Jan 13, 2020 22.75 22.77 22.65 22.73 12,457 -0.06(-0.27%)
Jan 10, 2020 22.64 22.79 22.32 22.79 20,166 +0.05(+0.23%)
Jan 09, 2020 22.71 22.74 22.60 22.74 6,529 +0.13(+0.58%)
Jan 08, 2020 22.76 22.92 22.38 22.61 15,346 -0.12(-0.54%)
Jan 07, 2020 22.90 22.90 22.63 22.73 12,535 -0.09(-0.38%)
Jan 06, 2020 22.85 23.01 22.74 22.82 17,040 -0.14(-0.61%)
Jan 03, 2020 22.95 23.06 22.87 22.96 7,975 -0.22(-0.95%)
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.