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

First Business Finan (NQ: FBIZ )

34.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 30, 2011 6.020 6.105 6.005 6.105 21,190 +0.13(+2.17%)
Nov 29, 2011 5.975 5.975 5.972 5.975 8,495 +0.01(+0.19%)
Nov 28, 2011 6.153 6.153 5.964 5.964 5,395 -0.08(-1.29%)
Nov 22, 2011 5.764 6.042 6.042 6.042 18,883 -0.15(-2.40%)
Nov 21, 2011 5.968 6.209 5.968 6.190 4,046 -0.04(-0.65%)
Nov 18, 2011 6.205 6.261 6.113 6.231 11,600 +0.22(+3.64%)
Nov 17, 2011 5.890 6.050 5.820 6.013 14,567 +0.19(+3.31%)
Nov 16, 2011 5.820 5.820 5.820 5.820 380 -0.11(-1.94%)
Nov 15, 2011 6.061 6.123 5.875 5.935 22,223 -0.14(-2.32%)
Nov 14, 2011 5.979 6.076 5.894 6.076 7,251 +0.08(+1.36%)
Nov 10, 2011 6.031 5.994 5.994 5.994 30,214 +0.01(+0.25%)
Nov 09, 2011 5.842 5.983 5.838 5.979 5,934 -0.00(-0.06%)
Nov 08, 2011 6.131 6.131 5.983 5.983 10,359 -0.16(-2.54%)
Nov 07, 2011 5.838 6.172 5.838 6.139 29,868 +0.04(+0.61%)
Nov 04, 2011 6.101 6.101 6.101 6.101 269 +0.26(+4.51%)
Nov 03, 2011 5.931 5.994 5.838 5.838 3,102 +0.00(+0.00%)
Nov 02, 2011 5.849 5.849 5.838 5.838 812 -0.12(-2.05%)
Oct 31, 2011 5.961 5.961 5.961 5.961 3,237 -0.15(-2.49%)
Oct 28, 2011 5.868 6.113 5.783 6.113 19,196 +0.44(+7.71%)
Oct 27, 2011 5.471 5.801 5.471 5.675 8,060 +0.08(+1.39%)
Oct 26, 2011 5.449 5.801 5.449 5.597 3,730 -0.15(-2.58%)
Oct 21, 2011 5.783 5.746 5.746 5.746 9,711 -0.04(-0.64%)
Oct 20, 2011 5.630 5.783 5.630 5.783 3,806 +0.00(+0.00%)
Oct 19, 2011 5.282 5.783 5.282 5.783 4,289 +0.26(+4.75%)
Oct 18, 2011 5.671 5.671 5.460 5.520 4,200 -0.04(-0.72%)
Oct 17, 2011 5.412 5.638 5.412 5.560 4,046 -0.05(-0.96%)
Oct 12, 2011 5.614 5.614 5.614 5.614 0 -0.13(-2.29%)
Oct 11, 2011 5.671 5.768 5.671 5.746 2,158 +0.03(+0.58%)
Oct 10, 2011 5.749 5.753 5.709 5.712 5,899 -0.14(-2.47%)
Oct 06, 2011 5.479 5.857 5.857 5.857 48,019 +0.17(+3.07%)
Oct 05, 2011 5.820 5.823 5.449 5.683 27,446 -0.18(-3.04%)
Oct 04, 2011 5.282 5.894 5.101 5.861 22,029 +0.21(+3.67%)
Oct 03, 2011 5.786 5.835 5.134 5.653 17,535 -0.25(-4.27%)
Sep 30, 2011 5.716 5.905 5.523 5.905 8,632 +0.17(+2.91%)
Sep 28, 2011 5.738 5.738 5.738 5.738 0 +0.11(+2.04%)
Sep 27, 2011 5.446 5.642 5.446 5.623 7,084 +0.24(+4.46%)
Sep 26, 2011 5.657 5.657 5.166 5.383 18,049 -0.32(-5.69%)
Sep 23, 2011 5.542 5.708 5.531 5.708 8,509 +0.07(+1.31%)
Sep 22, 2011 5.686 5.789 5.535 5.634 29,331 -0.25(-4.20%)
Sep 21, 2011 5.882 5.882 5.882 5.882 1,355 -0.02(-0.38%)
Sep 19, 2011 5.719 5.904 5.904 5.904 4,336 +0.09(+1.59%)
Sep 16, 2011 5.811 5.885 5.811 5.811 3,794 -0.09(-1.56%)
Sep 15, 2011 5.904 5.904 5.889 5.904 5,501 +0.00(+0.06%)
Sep 14, 2011 5.970 5.970 5.775 5.900 5,620 -0.04(-0.68%)
Sep 13, 2011 6.210 6.258 5.941 5.941 17,073 -0.31(-4.90%)
Sep 12, 2011 6.310 6.310 5.830 6.247 23,442 -0.11(-1.74%)
Sep 09, 2011 6.343 6.358 6.343 6.358 542 +0.41(+6.89%)
Sep 01, 2011 5.948 5.948 5.948 5.948 0 -0.02(-0.31%)
Aug 31, 2011 5.955 5.966 5.955 5.966 7,967 +0.00(+0.00%)
Aug 30, 2011 5.989 6.007 5.966 5.966 1,355 -0.03(-0.43%)
Aug 29, 2011 5.893 5.992 5.893 5.992 12,304 +0.13(+2.27%)
Aug 26, 2011 5.631 5.899 5.631 5.859 6,626 +0.10(+1.79%)
Aug 25, 2011 5.937 5.937 5.671 5.756 3,794 -0.06(-0.95%)
Aug 24, 2011 5.811 5.918 5.811 5.811 9,756 +0.00(+0.00%)
Aug 23, 2011 5.782 6.088 5.775 5.811 3,859 +0.00(+0.00%)
Aug 22, 2011 6.243 6.243 5.811 5.811 7,832 -0.27(-4.37%)
Aug 19, 2011 6.180 6.180 6.077 6.077 3,658 -0.00(-0.06%)
Aug 18, 2011 6.151 6.151 6.070 6.081 2,916 -0.09(-1.49%)
Aug 17, 2011 6.291 6.291 6.070 6.173 4,160 -0.12(-1.88%)
Aug 16, 2011 6.099 6.354 6.099 6.291 1,355 +0.06(+0.95%)
Aug 15, 2011 6.358 6.358 6.217 6.232 1,639 +0.67(+12.00%)
Aug 11, 2011 5.634 5.564 5.564 5.564 2,168 -0.08(-1.37%)
Aug 09, 2011 5.642 5.642 5.642 5.642 0 -0.17(-2.92%)
Aug 08, 2011 5.904 5.904 5.535 5.811 11,111 -0.09(-1.56%)
Aug 05, 2011 6.044 6.162 5.904 5.904 12,588 -0.13(-2.15%)
Aug 04, 2011 6.199 6.236 5.996 6.033 32,925 -0.17(-2.67%)
Aug 03, 2011 5.516 6.292 5.516 6.199 62,206 +0.68(+12.37%)
Aug 02, 2011 5.376 5.627 5.376 5.516 12,331 +0.34(+6.48%)
Aug 01, 2011 5.254 5.258 5.169 5.181 14,201 +0.01(+0.21%)
Jul 29, 2011 5.114 5.203 4.915 5.169 6,753 -0.05(-0.99%)
Jul 28, 2011 5.114 5.328 5.114 5.221 7,317 -0.04(-0.77%)
Jul 27, 2011 5.383 5.439 5.262 5.262 2,439 -0.16(-2.99%)
Jul 26, 2011 5.476 5.479 5.369 5.424 6,764 -0.05(-0.88%)
Jul 22, 2011 5.461 5.472 5.472 5.472 11,382 +0.02(+0.31%)
Jul 20, 2011 5.455 5.455 5.455 5.455 0 -0.10(-1.77%)
Jul 19, 2011 5.553 5.553 5.553 5.553 271 +0.02(+0.33%)
Jul 18, 2011 5.424 5.538 5.424 5.535 28,359 +0.09(+1.69%)
Jul 15, 2011 5.431 5.442 5.431 5.442 3,580 +0.10(+1.79%)
Jul 14, 2011 5.335 5.361 5.335 5.347 4,013 +0.01(+0.21%)
Jul 13, 2011 5.313 5.335 5.295 5.335 5,341 +0.04(+0.77%)
Jul 12, 2011 5.188 5.313 5.188 5.295 7,588 +0.09(+1.70%)
Jul 11, 2011 5.321 5.321 5.191 5.206 3,929 -0.13(-2.42%)
Jul 08, 2011 5.188 5.386 5.188 5.335 63,843 -0.00(-0.07%)
Jul 07, 2011 5.350 5.406 5.335 5.339 21,681 +0.00(+0.07%)
Jul 06, 2011 5.335 5.350 5.335 5.335 2,168 +0.02(+0.42%)
Jul 05, 2011 5.258 5.435 5.243 5.313 29,478 -0.06(-1.03%)
Jul 01, 2011 5.442 5.520 5.369 5.369 35,820 -0.07(-1.36%)
Jun 30, 2011 5.217 5.535 5.077 5.442 75,157 +0.21(+4.09%)
Jun 29, 2011 4.907 5.229 4.907 5.228 25,204 +0.28(+5.67%)
Jun 28, 2011 4.735 5.003 4.735 4.948 54,077 +0.17(+3.45%)
Jun 27, 2011 4.662 4.860 4.662 4.783 2,413 +0.12(+2.60%)
Jun 24, 2011 4.735 4.761 4.662 4.662 11,785 -0.04(-0.78%)
Jun 23, 2011 4.731 4.731 4.698 4.698 871 -0.02(-0.39%)
Jun 21, 2011 4.695 4.717 4.717 4.717 5,993 +0.04(+0.78%)
Jun 17, 2011 4.680 4.680 4.680 4.680 0 +0.01(+0.24%)
Jun 16, 2011 4.735 4.735 4.662 4.669 5,200 -0.01(-0.24%)
Jun 15, 2011 4.654 4.680 4.654 4.680 31,874 -0.02(-0.39%)
Jun 13, 2011 4.691 4.698 4.698 4.698 13,621 -0.02(-0.39%)
Jun 10, 2011 4.632 4.728 4.632 4.717 12,338 +0.11(+2.39%)
Jun 09, 2011 4.588 4.621 4.588 4.607 38,753 +0.04(+0.88%)
Jun 08, 2011 4.596 4.607 4.566 4.566 27,242 -0.02(-0.48%)
Jun 06, 2011 4.588 4.588 4.588 4.588 6,538 +0.00(+0.00%)
Jun 03, 2011 4.577 4.588 4.570 4.588 3,977 -0.03(-0.64%)
May 24, 2011 4.541 4.625 4.541 4.618 6,265 +0.03(+0.64%)
May 23, 2011 4.662 4.662 4.515 4.588 23,584 -0.04(-0.79%)
May 18, 2011 4.625 4.625 4.625 4.625 0 +0.08(+1.82%)
May 17, 2011 4.588 4.588 4.542 4.542 817 -0.05(-1.00%)
May 16, 2011 4.555 4.588 4.478 4.588 3,814 -0.11(-2.27%)
May 13, 2011 4.669 4.695 4.665 4.695 1,089 +0.00(+0.08%)
May 12, 2011 4.735 4.735 4.691 4.691 8,445 -0.05(-1.08%)
May 11, 2011 4.750 4.750 4.743 4.743 544 -0.03(-0.61%)
May 10, 2011 4.772 4.772 4.768 4.772 5,203 +0.03(+0.70%)
May 09, 2011 4.772 4.783 4.739 4.739 16,073 -0.03(-0.69%)
May 06, 2011 4.731 4.772 4.731 4.772 26,970 +0.07(+1.56%)
May 05, 2011 4.757 4.757 4.680 4.698 42,708 -0.06(-1.16%)
May 04, 2011 4.735 4.754 4.717 4.754 46,857 +0.01(+0.23%)
May 03, 2011 4.350 4.772 4.350 4.743 146,022 +0.44(+10.24%)
May 02, 2011 4.302 4.302 4.295 4.302 1,806 -0.05(-1.10%)
Apr 29, 2011 4.383 4.386 4.350 4.350 29,967 -0.02(-0.42%)
Apr 27, 2011 4.368 4.368 4.368 4.368 0 +0.00(+0.00%)
Apr 26, 2011 4.368 4.368 4.368 4.368 23,031 +0.00(+0.00%)
Apr 25, 2011 4.350 4.368 4.350 4.368 5,868 +0.00(+0.00%)
Apr 21, 2011 4.368 4.386 4.331 4.368 18,846 +0.00(+0.08%)
Apr 20, 2011 4.364 4.368 4.364 4.364 4,037 +0.02(+0.50%)
Apr 19, 2011 4.364 4.364 4.335 4.343 5,012 +0.01(+0.26%)
Apr 18, 2011 4.368 4.368 4.331 4.331 15,125 -0.04(-0.84%)
Apr 15, 2011 4.364 4.368 4.364 4.368 3,541 +0.07(+1.71%)
Apr 14, 2011 4.302 4.317 4.295 4.295 19,206 +0.03(+0.60%)
Apr 13, 2011 4.254 4.269 4.240 4.269 6,810 +0.03(+0.69%)
Apr 12, 2011 4.240 4.276 4.240 4.240 24,518 +0.03(+0.61%)
Apr 11, 2011 4.247 4.269 4.214 4.214 3,814 -0.08(-1.88%)
Apr 08, 2011 4.313 4.313 4.295 4.295 16,345 -0.06(-1.43%)
Apr 06, 2011 4.357 4.357 4.357 4.357 0 -0.03(-0.64%)
Apr 05, 2011 4.385 4.385 4.385 4.385 1,634 +0.04(+0.99%)
Apr 04, 2011 4.368 4.368 4.342 4.342 3,280 +0.01(+0.25%)
Apr 01, 2011 4.383 4.386 4.331 4.331 2,451 +0.04(+0.85%)
Mar 31, 2011 4.331 4.331 4.225 4.295 60,926 -0.04(-0.93%)
Mar 28, 2011 4.335 4.335 4.335 4.335 0 -0.01(-0.17%)
Mar 25, 2011 4.324 4.397 4.324 4.342 18,785 -0.01(-0.18%)
Mar 23, 2011 4.350 4.350 4.350 4.350 0 -0.11(-2.44%)
Mar 18, 2011 4.419 4.459 4.459 4.459 61,934 +0.07(+1.58%)
Mar 17, 2011 4.441 4.441 4.390 4.390 9,865 +0.05(+1.09%)
Mar 16, 2011 4.306 4.342 4.306 4.342 5,480 +0.07(+1.70%)
Mar 15, 2011 4.269 4.270 4.269 4.270 1,263 -0.01(-0.25%)
Mar 14, 2011 4.280 4.280 4.280 4.280 274 -0.09(-2.00%)
Mar 11, 2011 4.324 4.455 4.226 4.368 67,773 -0.11(-2.44%)
Mar 10, 2011 4.477 4.477 4.477 4.477 397 +0.03(+0.57%)
Mar 09, 2011 4.452 4.452 4.452 4.452 2,740 -0.04(-0.81%)
Mar 08, 2011 4.488 4.488 4.488 4.488 3,014 +0.03(+0.70%)
Mar 07, 2011 4.488 4.488 4.452 4.457 14,085 -0.03(-0.69%)
Mar 04, 2011 4.488 4.488 4.423 4.488 7,947 +0.00(+0.00%)
Mar 03, 2011 4.485 4.488 4.452 4.488 9,172 +0.00(+0.00%)
Mar 01, 2011 4.379 4.488 4.488 4.488 14,798 +0.00(+0.00%)
Feb 25, 2011 4.324 4.488 4.488 4.488 108,521 +0.11(+2.50%)
Feb 24, 2011 4.379 4.419 4.379 4.379 7,667 -0.03(-0.74%)
Feb 23, 2011 4.383 4.412 4.383 4.412 1,096 -0.04(-0.93%)
Feb 18, 2011 4.415 4.453 4.453 4.453 11,509 -0.04(-0.78%)
Feb 17, 2011 4.393 4.488 4.306 4.488 62,005 +0.16(+3.71%)
Feb 16, 2011 4.295 4.379 4.233 4.328 85,482 +0.09(+2.24%)
Feb 15, 2011 4.204 4.233 4.169 4.233 34,578 -0.02(-0.51%)
Feb 14, 2011 4.083 4.386 4.083 4.255 1,715,020 -0.20(-4.43%)
Feb 10, 2011 4.470 4.452 4.452 4.452 40,558 -0.04(-0.81%)
Feb 08, 2011 4.507 4.488 4.488 4.488 3,836 +0.00(+0.00%)
Feb 04, 2011 4.558 4.488 4.488 4.488 54,808 +0.02(+0.41%)
Feb 01, 2011 4.488 4.470 4.470 4.470 59,193 -0.01(-0.24%)
Jan 31, 2011 4.503 4.507 4.481 4.481 6,028 +0.08(+1.91%)
Jan 28, 2011 4.518 4.518 4.397 4.397 3,562 -0.00(-0.08%)
Jan 27, 2011 4.470 4.507 4.401 4.401 18,772 -0.11(-2.35%)
Jan 25, 2011 4.507 4.507 4.507 4.507 548 -0.11(-2.37%)
Jan 21, 2011 4.605 4.616 4.616 4.616 12,606 +0.01(+0.24%)
Jan 20, 2011 4.605 4.609 4.605 4.605 7,341 +0.14(+3.10%)
Jan 14, 2011 4.466 4.466 4.466 4.466 1,096 +0.04(+0.91%)
Jan 13, 2011 4.426 4.426 4.426 4.426 6,577 -0.46(-9.46%)
Jan 12, 2011 4.324 4.889 4.310 4.889 1,644 +0.50(+11.27%)
Jan 11, 2011 4.401 4.401 4.393 4.393 948 -0.17(-3.68%)
Jan 10, 2011 4.561 4.561 4.561 4.561 767 -0.18(-3.85%)
Jan 07, 2011 4.528 4.744 4.346 4.744 19,405 +0.29(+6.43%)
Jan 06, 2011 4.445 4.457 4.445 4.457 591 -0.47(-9.52%)
Jan 03, 2011 4.598 4.926 4.926 4.926 12,606 +0.05(+1.12%)
Dec 22, 2010 4.864 4.871 4.871 4.871 30,853 +0.15(+3.15%)
Dec 21, 2010 4.719 4.723 4.719 4.723 826 +0.26(+5.86%)
Dec 17, 2010 4.421 4.461 4.461 4.461 11,019 -0.42(-8.69%)
Dec 15, 2010 4.901 4.886 4.886 4.886 7,162 -0.01(-0.30%)
Dec 13, 2010 4.995 4.995 4.901 4.901 2,203 -0.18(-3.57%)
Dec 10, 2010 5.082 5.082 5.082 5.082 17,617 +0.16(+3.15%)
Dec 09, 2010 4.901 4.927 4.901 4.927 909 -0.16(-3.06%)
Dec 03, 2010 5.075 5.082 5.082 5.082 2,203 +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.