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 (%)
Oct 31, 2018 17.69 17.90 16.84 17.77 30,633 +0.04(+0.24%)
Oct 30, 2018 17.62 17.78 17.45 17.73 16,343 +0.17(+0.97%)
Oct 29, 2018 17.07 17.59 17.07 17.56 9,552 +0.48(+2.83%)
Oct 26, 2018 17.59 17.70 16.88 17.07 24,734 +0.09(+0.55%)
Oct 25, 2018 17.49 17.66 16.98 16.98 11,901 +0.00(+0.00%)
Oct 24, 2018 16.98 17.38 16.98 16.98 21,607 +0.07(+0.40%)
Oct 23, 2018 16.98 17.65 16.60 16.91 25,301 -0.35(-2.02%)
Oct 22, 2018 17.78 18.00 17.15 17.26 9,628 -0.16(-0.93%)
Oct 19, 2018 17.79 17.86 17.41 17.42 14,958 -0.48(-2.66%)
Oct 18, 2018 17.99 18.25 17.74 17.90 10,177 -0.14(-0.80%)
Oct 17, 2018 18.20 18.29 18.03 18.04 9,906 -0.30(-1.62%)
Oct 16, 2018 18.14 18.36 18.02 18.34 9,165 +0.20(+1.08%)
Oct 15, 2018 18.25 18.47 18.00 18.14 5,717 +0.19(+1.04%)
Oct 12, 2018 18.73 18.73 17.69 17.96 23,909 -0.48(-2.62%)
Oct 11, 2018 18.75 19.15 18.44 18.44 10,991 -0.37(-1.94%)
Oct 10, 2018 18.81 19.12 18.81 18.81 14,177 +0.03(+0.18%)
Oct 09, 2018 19.48 19.48 18.71 18.77 9,259 -0.25(-1.34%)
Oct 08, 2018 19.31 19.47 19.02 19.03 16,259 -0.01(-0.04%)
Oct 05, 2018 19.06 19.69 19.04 19.04 7,773 +0.02(+0.09%)
Oct 04, 2018 19.06 19.52 19.02 19.02 10,515 -0.03(-0.13%)
Oct 03, 2018 19.15 19.19 18.87 19.04 19,176 +0.08(+0.40%)
Oct 02, 2018 19.18 19.18 18.66 18.97 20,458 -0.42(-2.19%)
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.