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

First Business Finan (NQ: FBIZ )

34.11 -0.02 (-0.06%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 4, 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%)
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.