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

First Business Finan (NQ: FBIZ )

34.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 29, 2010 5.409 5.409 5.409 5.409 0 +0.05(+0.88%)
Nov 26, 2010 5.372 5.372 5.362 5.362 2,672 +0.06(+1.16%)
Nov 24, 2010 5.213 5.300 5.300 5.300 2,479 +0.09(+1.81%)
Nov 23, 2010 5.100 5.245 5.064 5.205 37,459 +0.05(+0.99%)
Nov 22, 2010 5.227 5.227 5.136 5.155 3,079 -0.07(-1.39%)
Nov 19, 2010 4.991 5.227 4.991 5.227 17,151 +0.00(+0.00%)
Nov 18, 2010 5.082 5.242 4.992 5.227 12,404 +0.01(+0.28%)
Nov 17, 2010 5.082 5.245 5.082 5.213 2,253 +0.10(+1.93%)
Nov 16, 2010 4.719 5.245 4.646 5.114 42,093 +0.39(+8.37%)
Nov 15, 2010 4.538 4.901 4.356 4.719 71,625 +0.13(+2.77%)
Nov 12, 2010 4.356 4.628 4.356 4.592 4,922 +0.13(+2.85%)
Nov 11, 2010 4.479 4.479 4.356 4.465 3,570 -0.01(-0.32%)
Nov 09, 2010 4.792 4.479 4.479 4.479 8,264 +0.08(+1.73%)
Nov 08, 2010 4.066 4.403 4.066 4.403 5,220 +0.34(+8.30%)
Nov 05, 2010 3.812 4.066 3.812 4.066 7,909 +0.11(+2.75%)
Nov 04, 2010 3.684 3.957 3.684 3.957 11,801 +0.24(+6.34%)
Oct 29, 2010 3.812 3.721 3.721 3.721 3,305 +0.09(+2.50%)
Oct 28, 2010 3.449 3.630 3.449 3.630 22,586 +0.25(+7.53%)
Oct 27, 2010 3.358 3.376 3.358 3.376 4,407 +0.05(+1.64%)
Oct 22, 2010 3.303 3.321 3.321 3.321 29,201 +0.04(+1.10%)
Oct 21, 2010 3.285 3.285 3.285 3.285 1,928 -0.05(-1.63%)
Oct 20, 2010 3.332 3.340 3.332 3.340 8,264 +0.04(+1.21%)
Oct 19, 2010 3.336 3.336 3.285 3.300 10,068 -0.06(-1.64%)
Oct 18, 2010 3.289 3.355 3.289 3.355 1,377 +0.09(+2.69%)
Oct 15, 2010 3.267 3.267 3.267 3.267 7,438 -0.05(-1.53%)
Oct 14, 2010 3.318 3.318 3.318 3.318 275 -0.06(-1.72%)
Oct 12, 2010 3.376 3.376 3.376 3.376 18,732 +0.05(+1.64%)
Oct 11, 2010 3.300 3.321 3.300 3.321 45,178 +0.07(+2.12%)
Oct 08, 2010 3.231 3.252 3.231 3.252 1,928 +0.03(+1.01%)
Oct 06, 2010 3.216 3.220 3.220 3.220 1,101 -0.06(-1.88%)
Oct 05, 2010 3.274 3.329 3.234 3.282 7,713 +0.09(+2.73%)
Oct 04, 2010 3.303 3.303 3.194 3.194 25,038 -0.07(-2.22%)
Oct 01, 2010 3.267 3.267 3.267 3.267 1,928 -0.09(-2.70%)
Sep 30, 2010 3.321 3.358 3.285 3.358 4,928 +0.07(+2.21%)
Sep 29, 2010 3.318 3.318 3.285 3.285 550 +0.04(+1.34%)
Sep 28, 2010 3.245 3.245 3.242 3.242 832 -0.18(-5.26%)
Sep 23, 2010 3.422 3.422 3.422 3.422 1,110 +0.09(+2.70%)
Sep 22, 2010 3.332 3.332 3.332 3.332 1,665 +0.07(+2.23%)
Sep 20, 2010 3.728 3.259 3.259 3.259 16,658 -0.23(-6.72%)
Sep 17, 2010 3.580 3.580 3.155 3.494 23,882 +0.34(+10.73%)
Sep 15, 2010 3.155 3.155 3.155 3.155 1,210 +0.03(+1.04%)
Sep 14, 2010 3.202 3.206 3.123 3.123 2,632 -0.08(-2.58%)
Sep 13, 2010 3.281 3.281 3.206 3.206 2,365 -0.07(-2.20%)
Sep 10, 2010 3.242 3.281 3.242 3.278 1,110 -0.11(-3.19%)
Sep 08, 2010 3.386 3.386 3.386 3.386 7,773 +0.18(+5.62%)
Sep 07, 2010 3.317 3.317 3.206 3.206 3,054 -0.22(-6.31%)
Sep 03, 2010 3.422 3.422 3.422 3.422 416 +0.08(+2.48%)
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.