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

First Business Finan (NQ: FBIZ )

34.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Nov 26, 2008 5.150 5.150 5.150 5.150 0 +0.18(+3.57%)
Nov 24, 2008 4.972 4.972 4.972 4.972 563 -0.04(-0.71%)
Nov 21, 2008 5.427 5.427 4.972 5.008 9,291 -0.82(-14.13%)
Nov 19, 2008 5.832 5.832 5.832 5.832 563 +0.40(+7.32%)
Nov 18, 2008 5.434 5.434 5.434 5.434 1,407 +0.02(+0.33%)
Nov 17, 2008 5.516 5.516 5.416 5.416 8,463 -0.12(-2.24%)
Nov 11, 2008 5.540 5.540 5.540 5.540 1,126 +0.12(+2.29%)
Nov 10, 2008 5.416 5.416 5.416 5.416 281 -0.36(-6.15%)
Nov 06, 2008 5.771 5.771 5.771 5.771 1,126 +0.00(+0.00%)
Nov 05, 2008 5.771 5.771 5.771 5.771 1,283 -0.09(-1.52%)
Nov 04, 2008 5.860 5.860 5.860 5.860 281 -0.27(-4.35%)
Oct 31, 2008 6.031 6.126 6.126 6.126 16,894 +0.10(+1.59%)
Oct 29, 2008 5.825 6.031 6.031 6.031 19,146 +0.70(+13.20%)
Oct 22, 2008 5.327 5.327 5.327 5.327 0 +0.00(+0.00%)
Oct 21, 2008 5.327 5.327 5.327 5.327 2,184 -0.02(-0.33%)
Oct 16, 2008 5.345 5.345 5.345 5.345 0 +0.00(+0.00%)
Oct 15, 2008 5.345 5.434 5.345 5.345 4,223 +0.05(+1.01%)
Oct 09, 2008 5.292 5.292 5.292 5.292 0 +0.32(+6.43%)
Oct 08, 2008 4.972 4.972 4.972 4.972 563 +0.20(+4.25%)
Oct 06, 2008 4.770 4.770 4.770 4.770 0 -1.02(-17.61%)
Oct 03, 2008 5.789 5.789 5.789 5.789 281 +0.40(+7.38%)
Oct 02, 2008 5.391 5.391 5.391 5.391 2,593 +0.01(+0.20%)
Oct 01, 2008 5.391 5.391 5.381 5.381 1,407 -0.30(-5.31%)
Sep 30, 2008 5.682 5.682 5.682 5.682 7,087 +0.00(+0.00%)
Sep 24, 2008 5.682 5.682 5.682 5.682 1,689 -0.36(-5.88%)
Sep 22, 2008 6.038 6.038 6.038 6.038 0 +0.36(+6.25%)
Sep 19, 2008 5.682 5.853 5.682 5.682 5,867 +0.21(+3.90%)
Sep 17, 2008 5.913 5.469 5.469 5.469 2,252 -0.57(-9.41%)
Sep 15, 2008 6.038 6.038 6.038 6.038 14,078 +0.14(+2.41%)
Sep 09, 2008 5.896 5.896 5.896 5.896 3,378 +0.00(+0.06%)
Aug 29, 2008 5.892 5.892 5.892 5.892 563 +0.04(+0.73%)
Aug 26, 2008 5.849 5.849 5.849 5.849 0 +0.18(+3.26%)
Aug 25, 2008 5.913 5.913 5.665 5.665 563 -0.14(-2.45%)
Aug 18, 2008 5.476 5.807 5.807 5.807 12,952 -0.14(-2.39%)
Aug 15, 2008 5.949 5.949 5.949 5.949 1,830 +0.53(+9.84%)
Aug 13, 2008 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Aug 12, 2008 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Aug 11, 2008 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Aug 08, 2008 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Aug 07, 2008 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Aug 06, 2008 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Aug 05, 2008 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Aug 04, 2008 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Aug 01, 2008 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Jul 31, 2008 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Jul 30, 2008 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Jul 29, 2008 5.508 5.416 5.416 5.416 9,573 -0.79(-12.76%)
Jul 28, 2008 6.208 6.208 6.208 6.208 0 +0.00(+0.00%)
Jul 25, 2008 6.208 6.208 6.208 6.208 281 +0.58(+10.28%)
Jul 24, 2008 5.629 5.629 5.629 5.629 0 +0.00(+0.00%)
Jul 23, 2008 5.629 5.629 5.629 5.629 2,736 +0.10(+1.80%)
Jul 22, 2008 6.212 6.212 5.530 5.530 563 -0.33(-5.64%)
Jul 21, 2008 5.857 5.860 5.857 5.860 692 +0.18(+3.13%)
Jul 18, 2008 5.682 5.682 5.682 5.682 287 +0.00(+0.06%)
Jul 17, 2008 5.594 5.679 5.594 5.679 585 +0.17(+3.16%)
Jul 16, 2008 5.505 5.505 5.505 5.505 2,815 +0.09(+1.64%)
Jul 15, 2008 5.416 5.416 5.416 5.416 563 -0.25(-4.45%)
Jul 14, 2008 5.505 5.670 5.505 5.668 3,378 +0.16(+2.97%)
Jul 11, 2008 5.505 5.505 5.150 5.505 127,518 +0.00(+0.00%)
Jul 10, 2008 5.505 5.505 5.505 5.505 0 +0.00(+0.00%)
Jul 09, 2008 5.505 5.505 5.505 5.505 0 +0.00(+0.00%)
Jul 08, 2008 5.503 5.505 5.503 5.505 1,126 +0.34(+6.51%)
Jul 07, 2008 5.168 5.168 5.168 5.168 0 +0.00(+0.00%)
Jul 04, 2008 5.168 5.168 5.168 5.168 0 +0.00(+0.00%)
Jul 03, 2008 5.168 5.168 5.168 5.168 0 +0.00(+0.00%)
Jul 02, 2008 5.168 5.168 5.168 5.168 281 +0.19(+3.87%)
Jul 01, 2008 5.658 5.682 4.976 4.976 1,689 -0.69(-12.16%)
Jun 30, 2008 5.711 5.711 5.658 5.665 14,500 -0.22(-3.80%)
Jun 27, 2008 6.393 6.393 5.888 5.888 985 -0.50(-7.89%)
Jun 26, 2008 6.393 6.393 6.393 6.393 3,257 +0.00(+0.00%)
Jun 25, 2008 6.482 6.482 6.393 6.393 5,791 +0.00(+0.00%)
Jun 24, 2008 6.393 6.393 6.393 6.393 0 +0.00(+0.00%)
Jun 23, 2008 6.304 6.393 6.304 6.393 6,391 +0.36(+5.88%)
Jun 20, 2008 6.038 6.038 6.038 6.038 0 +0.00(+0.00%)
Jun 19, 2008 6.038 6.038 6.038 6.038 0 +0.00(+0.00%)
Jun 18, 2008 6.126 6.126 6.034 6.038 4,344 +0.02(+0.41%)
Jun 17, 2008 6.013 6.013 6.013 6.013 703 +0.50(+8.99%)
Jun 16, 2008 5.517 5.517 5.517 5.517 281 -0.25(-4.41%)
Jun 13, 2008 5.860 5.860 5.508 5.771 18,513 -0.18(-2.99%)
Jun 12, 2008 6.126 6.126 5.949 5.949 6,757 -0.18(-2.90%)
Jun 11, 2008 6.201 6.201 6.123 6.126 5,068 -0.07(-1.20%)
Jun 10, 2008 6.226 6.226 6.201 6.201 1,267 -0.01(-0.23%)
Jun 09, 2008 6.215 6.215 6.215 6.215 0 +0.00(+0.00%)
Jun 06, 2008 6.226 6.524 6.205 6.215 39,655 +0.00(+0.00%)
Jun 05, 2008 6.130 6.215 6.130 6.215 10,868 -0.61(-8.95%)
Jun 04, 2008 6.215 6.826 6.215 6.826 2,252 +0.61(+9.83%)
Jun 03, 2008 6.322 6.322 6.215 6.215 2,860 -0.59(-8.62%)
Jun 02, 2008 6.801 6.801 6.801 6.801 3,378 +0.05(+0.74%)
May 30, 2008 6.752 6.752 6.752 6.752 2,263 -0.14(-2.01%)
May 29, 2008 6.890 6.890 6.890 6.890 0 +0.00(+0.00%)
May 28, 2008 6.890 6.890 6.890 6.890 0 +0.00(+0.00%)
May 27, 2008 6.890 6.890 6.890 6.890 281 -0.09(-1.23%)
May 26, 2008 6.748 7.091 6.748 6.976 3,660 +0.00(+0.00%)
May 23, 2008 6.748 7.091 6.748 6.976 3,660 +0.41(+6.17%)
May 22, 2008 6.570 6.570 6.570 6.570 15,334 +0.09(+1.37%)
May 21, 2008 6.482 6.482 6.482 6.482 281 +0.25(+4.08%)
May 20, 2008 6.227 6.227 6.227 6.227 284 -0.17(-2.59%)
May 19, 2008 6.393 6.393 6.393 6.393 0 +0.00(+0.00%)
May 16, 2008 6.393 6.393 6.393 6.393 0 +0.00(+0.00%)
May 15, 2008 6.393 6.393 6.393 6.393 2,815 +0.00(+0.00%)
May 14, 2008 6.393 6.393 6.389 6.393 21,415 +0.16(+2.55%)
May 13, 2008 6.393 6.393 6.234 6.234 1,030 -0.25(-3.82%)
May 12, 2008 6.482 6.482 6.482 6.482 0 +0.00(+0.00%)
May 09, 2008 6.482 6.482 6.482 6.482 0 +0.00(+0.00%)
May 08, 2008 6.393 6.482 6.393 6.482 2,534 +0.18(+2.82%)
May 07, 2008 6.304 6.304 6.304 6.304 0 +0.00(+0.00%)
May 06, 2008 6.304 6.304 6.304 6.304 0 +0.00(+0.00%)
May 05, 2008 6.304 6.304 6.304 6.304 0 +0.00(+0.00%)
May 02, 2008 6.304 6.304 6.304 6.304 8,722 +0.25(+4.10%)
May 01, 2008 6.055 6.055 6.055 6.055 7,039 +0.00(+0.00%)
Apr 30, 2008 6.055 6.055 6.055 6.055 0 +0.00(+0.00%)
Apr 29, 2008 6.055 6.055 6.055 6.055 0 +0.00(+0.00%)
Apr 28, 2008 6.055 6.055 6.055 6.055 0 +0.00(+0.00%)
Apr 25, 2008 6.055 6.055 6.055 6.055 0 +0.00(+0.00%)
Apr 24, 2008 6.055 6.055 6.055 6.055 0 +0.00(+0.00%)
Apr 23, 2008 6.055 6.055 6.055 6.055 0 +0.00(+0.00%)
Apr 22, 2008 6.055 6.055 6.055 6.055 0 +0.00(+0.00%)
Apr 21, 2008 6.055 6.055 6.055 6.055 0 +0.00(+0.00%)
Apr 18, 2008 6.055 6.055 6.055 6.055 0 +0.00(+0.00%)
Apr 17, 2008 6.055 6.055 6.055 6.055 7,602 +0.00(+0.00%)
Apr 16, 2008 6.055 6.055 6.055 6.055 1,407 +0.20(+3.33%)
Apr 15, 2008 6.041 6.041 5.512 5.860 5,631 -0.51(-8.08%)
Apr 14, 2008 6.375 6.375 6.375 6.375 0 +0.00(+0.00%)
Apr 11, 2008 6.375 6.375 6.375 6.375 0 +0.00(+0.00%)
Apr 10, 2008 6.375 6.375 6.375 6.375 0 +0.00(+0.00%)
Apr 09, 2008 6.375 6.375 6.375 6.375 0 +0.00(+0.00%)
Apr 08, 2008 6.375 6.375 6.375 6.375 0 +0.00(+0.00%)
Apr 07, 2008 6.375 6.375 6.375 6.375 0 +0.00(+0.00%)
Apr 04, 2008 6.371 6.375 6.371 6.375 1,619 +0.16(+2.57%)
Apr 03, 2008 6.215 6.215 6.215 6.215 0 +0.00(+0.00%)
Apr 02, 2008 6.215 6.215 6.215 6.215 0 +0.00(+0.00%)
Apr 01, 2008 6.215 6.215 6.215 6.215 0 +0.00(+0.00%)
Mar 31, 2008 6.215 6.215 6.215 6.215 1,407 +0.00(+0.00%)
Mar 28, 2008 6.215 6.215 6.215 6.215 0 +0.00(+0.00%)
Mar 27, 2008 6.215 6.215 6.215 6.215 0 +0.00(+0.00%)
Mar 26, 2008 6.215 6.215 6.215 6.215 0 +0.00(+0.00%)
Mar 25, 2008 2.664 6.215 6.215 6.215 0 +0.00(+0.00%)
Mar 24, 2008 6.038 6.215 6.038 6.215 1,267 +0.00(+0.00%)
Mar 21, 2008 6.215 6.215 6.215 6.215 0 +0.00(+0.00%)
Mar 20, 2008 6.215 6.215 6.215 6.215 0 +0.00(+0.00%)
Mar 19, 2008 6.215 6.215 6.215 6.215 7,039 +0.00(+0.00%)
Mar 18, 2008 6.215 6.215 6.215 6.215 2,815 -0.11(-1.69%)
Mar 17, 2008 6.322 6.322 6.322 6.322 0 +0.00(+0.00%)
Mar 14, 2008 6.304 6.322 6.304 6.322 18,577 +0.11(+1.71%)
Mar 13, 2008 6.126 6.215 6.126 6.215 4,223 +0.09(+1.45%)
Mar 12, 2008 6.126 6.126 6.126 6.126 1,407 +0.07(+1.16%)
Mar 11, 2008 6.056 6.056 6.056 6.056 2,815 +0.00(+0.00%)
Mar 10, 2008 6.056 6.056 6.056 6.056 1,126 +0.02(+0.31%)
Mar 07, 2008 6.038 6.038 6.038 6.038 0 +0.00(+0.00%)
Mar 06, 2008 6.038 6.038 6.038 6.038 0 +0.00(+0.00%)
Mar 05, 2008 6.038 6.038 6.038 6.038 0 +0.00(+0.00%)
Mar 04, 2008 6.038 6.038 6.038 6.038 425 -0.07(-1.16%)
Mar 03, 2008 6.109 6.109 6.109 6.109 844 -0.11(-1.71%)
Feb 29, 2008 6.215 6.215 6.215 6.215 25,059 +0.09(+1.45%)
Feb 28, 2008 6.126 6.126 6.126 6.126 0 +0.00(+0.00%)
Feb 27, 2008 6.045 6.126 6.038 6.126 2,376 +0.09(+1.47%)
Feb 26, 2008 6.116 6.126 5.949 6.038 15,198 +0.09(+1.49%)
Feb 25, 2008 5.949 5.949 5.949 5.949 8,165 +0.00(+0.00%)
Feb 22, 2008 5.949 5.949 5.949 5.949 0 +0.00(+0.00%)
Feb 21, 2008 5.949 5.949 5.949 5.949 0 +0.00(+0.00%)
Feb 20, 2008 6.038 6.038 5.949 5.949 6,059 -0.14(-2.28%)
Feb 19, 2008 6.087 6.087 6.087 6.087 0 +0.00(+0.00%)
Feb 18, 2008 6.087 6.087 6.087 6.087 0 +0.00(+0.00%)
Feb 15, 2008 6.087 6.087 6.087 6.087 0 +0.00(+0.00%)
Feb 14, 2008 6.229 6.229 6.087 6.087 844 -0.28(-4.46%)
Feb 13, 2008 6.371 6.371 6.371 6.371 0 +0.00(+0.00%)
Feb 12, 2008 6.371 6.371 6.371 6.371 563 +0.51(+8.73%)
Feb 11, 2008 5.860 5.860 5.860 5.860 0 +0.00(+0.00%)
Feb 08, 2008 5.860 5.860 5.860 5.860 1,689 +0.00(+0.00%)
Feb 07, 2008 5.682 5.860 5.682 5.860 1,689 +0.21(+3.77%)
Feb 06, 2008 5.647 5.647 5.647 5.647 5,631 -0.28(-4.73%)
Feb 05, 2008 5.928 5.928 5.928 5.928 0 +0.00(+0.00%)
Feb 04, 2008 5.928 5.928 5.928 5.928 0 +0.00(+0.00%)
Feb 01, 2008 5.697 6.144 5.697 5.928 3,378 -0.04(-0.60%)
Jan 31, 2008 5.963 5.963 5.963 5.963 0 +0.00(+0.00%)
Jan 30, 2008 5.963 5.963 5.963 5.963 0 +0.00(+0.00%)
Jan 29, 2008 5.963 5.963 5.963 5.963 0 +0.00(+0.00%)
Jan 28, 2008 5.963 5.963 5.963 5.963 0 +0.00(+0.00%)
Jan 25, 2008 5.963 5.963 5.963 5.963 563 +0.28(+4.94%)
Jan 24, 2008 5.682 5.682 5.682 5.682 0 +0.00(+0.00%)
Jan 23, 2008 5.682 5.682 5.682 5.682 0 +0.00(+0.00%)
Jan 22, 2008 5.682 5.682 5.682 5.682 24,034 +0.00(+0.00%)
Jan 21, 2008 5.682 5.682 5.682 5.682 0 +0.00(+0.00%)
Jan 18, 2008 5.682 5.682 5.682 5.682 0 +0.00(+0.00%)
Jan 17, 2008 5.682 5.682 5.682 5.682 2,151 -0.12(-2.05%)
Jan 16, 2008 5.801 5.801 5.801 5.801 281 +0.15(+2.74%)
Jan 15, 2008 5.647 5.647 5.647 5.647 841 -0.16(-2.69%)
Jan 14, 2008 5.803 5.803 5.803 5.803 0 +0.00(+0.00%)
Jan 11, 2008 5.913 5.913 5.803 5.803 7,320 -0.18(-3.03%)
Jan 10, 2008 6.002 6.009 5.967 5.984 12,107 -0.09(-1.40%)
Jan 09, 2008 6.130 6.130 6.070 6.070 563 +0.10(+1.67%)
Jan 08, 2008 5.970 5.970 5.970 5.970 281 -0.19(-3.06%)
Jan 07, 2008 6.467 6.467 6.038 6.158 18,054 +0.07(+1.11%)
Jan 04, 2008 6.215 6.215 6.091 6.091 1,700 -0.12(-1.89%)
Jan 03, 2008 6.215 6.357 6.208 6.208 23,088 -0.01(-0.11%)
Jan 02, 2008 6.215 6.215 6.215 6.215 0 +0.00(+0.00%)
Jan 01, 2008 6.357 6.393 6.212 6.215 3,097 +0.00(+0.00%)
Dec 31, 2007 6.357 6.393 6.212 6.215 3,097 -0.09(-1.35%)
Dec 28, 2007 6.073 6.300 6.066 6.300 18,583 -0.06(-0.89%)
Dec 27, 2007 6.357 6.357 6.357 6.357 850 -0.04(-0.56%)
Dec 26, 2007 6.393 6.393 6.393 6.393 0 +0.00(+0.00%)
Dec 24, 2007 6.393 6.396 6.393 6.393 21,984 -0.12(-1.85%)
Dec 21, 2007 6.570 6.570 6.357 6.514 3,941 +0.17(+2.75%)
Dec 20, 2007 6.340 6.340 6.340 6.340 281 -0.22(-3.38%)
Dec 19, 2007 6.482 6.570 6.482 6.561 5,842 +0.08(+1.23%)
Dec 18, 2007 6.411 6.482 6.411 6.482 16,339 +0.09(+1.39%)
Dec 17, 2007 6.393 6.393 6.393 6.393 0 +0.00(+0.00%)
Dec 14, 2007 6.393 6.393 6.393 6.393 281 -0.09(-1.37%)
Dec 13, 2007 6.446 6.482 6.393 6.482 6,729 +0.04(+0.55%)
Dec 12, 2007 6.446 6.446 6.446 6.446 6,476 -0.04(-0.55%)
Dec 11, 2007 6.482 6.482 6.482 6.482 0 +0.00(+0.00%)
Dec 10, 2007 6.446 6.482 6.446 6.482 17,175 +0.00(+0.00%)
Dec 07, 2007 6.482 6.482 6.482 6.482 0 +0.00(+0.00%)
Dec 06, 2007 6.482 6.482 6.482 6.482 0 +0.00(+0.00%)
Dec 05, 2007 6.482 6.482 6.482 6.482 1,695 +0.05(+0.83%)
Dec 04, 2007 6.428 6.428 6.428 6.428 0 +0.00(+0.00%)
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.