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 (%)
Nov 30, 2016 18.17 18.30 17.81 17.91 15,241 -0.15(-0.86%)
Nov 29, 2016 17.95 18.34 17.80 18.07 9,315 +0.15(+0.87%)
Nov 28, 2016 17.72 18.27 17.58 17.91 12,111 +0.01(+0.05%)
Nov 25, 2016 18.12 18.22 17.54 17.90 10,938 -0.20(-1.13%)
Nov 23, 2016 18.11 18.11 18.11 0 +0.20(+1.14%)
Nov 22, 2016 18.08 18.08 17.31 17.90 9,577 -0.07(-0.41%)
Nov 21, 2016 17.97 18.27 17.76 17.98 24,434 +0.07(+0.36%)
Nov 18, 2016 17.72 17.94 17.20 17.91 26,402 +0.24(+1.34%)
Nov 17, 2016 17.50 17.83 17.06 17.67 16,087 +0.13(+0.74%)
Nov 16, 2016 17.33 17.60 17.33 17.54 14,980 +0.16(+0.94%)
Nov 15, 2016 17.22 17.53 17.08 17.38 12,523 +0.19(+1.09%)
Nov 14, 2016 16.90 18.02 16.89 17.19 32,683 +0.46(+2.73%)
Nov 11, 2016 16.76 16.82 16.47 16.74 64,783 -0.11(-0.63%)
Nov 10, 2016 15.87 17.01 15.72 16.84 23,152 +1.13(+7.22%)
Nov 09, 2016 15.49 15.93 15.49 15.71 70,353 +0.29(+1.91%)
Nov 08, 2016 15.38 15.76 15.34 15.41 26,257 +0.13(+0.85%)
Nov 07, 2016 15.54 15.54 15.23 15.28 21,514 -0.03(-0.21%)
Nov 04, 2016 15.30 16.02 15.30 15.32 12,924 -0.19(-1.20%)
Nov 03, 2016 15.45 15.63 15.45 15.50 17,037 +0.10(+0.63%)
Nov 02, 2016 15.49 15.57 15.36 15.41 63,905 -0.02(-0.16%)
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.