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 (%)
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%)
Dec 02, 2010 5.064 5.082 5.024 5.082 8,942 -0.33(-6.04%)
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%)
Sep 01, 2010 3.339 3.339 3.339 3.339 1,665 -0.01(-0.32%)
Aug 27, 2010 3.350 3.350 3.350 3.350 5,552 -0.00(-0.11%)
Aug 26, 2010 3.353 3.353 3.353 3.353 277 -0.06(-1.79%)
Aug 25, 2010 3.242 3.414 3.242 3.414 3,534 -0.08(-2.27%)
Aug 23, 2010 3.422 3.494 3.494 3.494 2,221 +0.18(+5.55%)
Aug 20, 2010 3.400 3.400 3.310 3.310 2,346 -0.08(-2.23%)
Aug 19, 2010 3.386 3.386 3.386 3.386 1,263 -0.04(-1.05%)
Aug 18, 2010 3.422 3.422 3.422 3.422 1,110 +0.12(+3.48%)
Aug 06, 2010 3.242 3.306 3.306 3.306 1,110 -0.02(-0.54%)
Aug 05, 2010 3.267 3.324 3.256 3.324 1,388 +0.12(+3.59%)
Aug 02, 2010 3.209 3.209 3.209 3.209 2,776 -0.28(-8.14%)
Jul 27, 2010 3.494 3.494 3.494 3.494 0 +0.00(+0.00%)
Jul 23, 2010 3.494 3.494 3.494 3.494 1,665 +0.22(+6.59%)
Jul 16, 2010 3.278 3.278 3.278 3.278 555 +0.05(+1.68%)
Jul 14, 2010 3.224 3.224 3.224 3.224 0 -0.27(-7.73%)
Jun 30, 2010 3.494 3.494 3.494 3.494 0 +0.00(+0.00%)
Jun 29, 2010 3.396 3.494 3.396 3.494 6,202 -0.12(-3.29%)
Jun 11, 2010 3.609 3.613 3.613 3.613 4,473 +0.10(+2.96%)
Jun 10, 2010 3.745 3.745 3.487 3.509 1,107 -0.18(-4.85%)
Jun 09, 2010 3.709 3.709 3.688 3.688 559 +0.11(+3.10%)
Jun 08, 2010 3.577 3.577 3.577 3.577 279 -0.00(-0.00%)
Jun 03, 2010 3.577 3.577 3.577 3.577 13,419 -0.09(-2.44%)
Jun 02, 2010 3.666 3.666 3.655 3.666 2,655 +0.09(+2.41%)
May 28, 2010 3.827 3.580 3.580 3.580 3,354 -0.25(-6.46%)
May 27, 2010 3.934 4.024 3.756 3.827 22,041 -0.11(-2.73%)
May 26, 2010 3.934 3.934 3.934 3.934 559 +0.18(+4.76%)
May 18, 2010 3.731 3.756 3.756 3.756 21,807 +0.29(+8.25%)
May 17, 2010 3.470 3.470 3.468 3.470 3,338 -0.28(-7.53%)
May 12, 2010 3.752 3.752 3.752 3.752 0 +0.28(+8.14%)
May 07, 2010 3.470 3.470 3.470 3.470 0 -0.15(-4.06%)
May 05, 2010 3.616 3.616 3.616 3.616 0 +0.04(+1.10%)
May 03, 2010 3.577 3.577 3.577 3.577 0 +0.00(+0.00%)
Apr 30, 2010 3.684 3.684 3.577 3.577 6,150 -0.06(-1.67%)
Apr 29, 2010 3.738 3.756 3.577 3.638 9,740 -0.11(-3.05%)
Apr 27, 2010 3.752 3.752 3.752 3.752 0 +0.14(+3.86%)
Apr 26, 2010 3.613 3.613 3.613 3.613 279 +0.04(+1.00%)
Apr 21, 2010 3.577 3.577 3.577 3.577 0 +0.04(+1.01%)
Apr 20, 2010 3.541 3.541 3.541 3.541 279 +0.00(+0.00%)
Apr 19, 2010 3.541 3.541 3.541 3.541 279 +0.00(+0.00%)
Apr 16, 2010 3.541 3.541 3.541 3.541 1,691 +0.03(+0.92%)
Apr 14, 2010 3.509 3.509 3.509 3.509 0 +0.04(+1.13%)
Apr 12, 2010 3.470 3.470 3.470 3.470 0 +0.00(+0.00%)
Apr 09, 2010 3.470 3.470 3.470 3.470 6,061 +0.00(+0.00%)
Apr 06, 2010 3.470 3.470 3.470 3.470 0 +0.00(+0.00%)
Apr 05, 2010 3.427 3.470 3.398 3.470 4,733 -0.00(-0.02%)
Mar 31, 2010 3.641 3.470 3.470 3.470 17,333 +0.02(+0.54%)
Mar 30, 2010 3.523 3.523 3.452 3.452 1,957 -0.07(-1.95%)
Mar 29, 2010 3.417 3.552 3.378 3.520 6,194 -0.10(-2.63%)
Mar 26, 2010 3.409 3.615 3.409 3.615 20,357 +0.21(+6.04%)
Mar 25, 2010 3.417 3.434 3.409 3.409 6,036 -0.11(-3.03%)
Mar 24, 2010 3.516 3.516 3.516 3.516 633 +0.00(+0.00%)
Mar 23, 2010 3.516 3.516 3.516 3.516 281 +0.00(+0.00%)
Mar 19, 2010 3.516 3.516 3.516 3.516 0 +0.11(+3.13%)
Mar 18, 2010 3.484 3.601 3.409 3.409 17,488 -0.05(-1.54%)
Mar 17, 2010 3.463 3.463 3.463 3.463 281 -0.04(-1.22%)
Mar 12, 2010 3.534 3.505 3.505 3.505 20,272 +0.08(+2.28%)
Mar 09, 2010 3.427 3.427 3.427 3.427 0 +0.00(+0.00%)
Feb 23, 2010 3.427 3.427 3.427 3.427 0 -0.09(-2.43%)
Feb 17, 2010 3.527 3.512 3.512 3.512 12,952 +0.00(+0.00%)
Feb 16, 2010 3.552 3.644 3.512 3.512 5,631 -0.16(-4.44%)
Feb 11, 2010 3.658 3.676 3.676 3.676 6,194 +0.04(+0.98%)
Feb 09, 2010 3.605 3.640 3.640 3.640 9,573 +0.16(+4.59%)
Feb 05, 2010 3.481 3.481 3.481 3.481 1,126 -0.12(-3.45%)
Feb 04, 2010 3.605 3.605 3.605 3.605 5,620 +0.00(+0.00%)
Feb 03, 2010 3.605 3.605 3.605 3.605 5,606 +0.00(+0.00%)
Feb 02, 2010 3.605 3.605 3.605 3.605 5,667 +0.00(+0.00%)
Feb 01, 2010 3.605 3.605 3.605 3.605 5,912 +0.00(+0.00%)
Jan 29, 2010 3.605 3.605 3.605 3.605 5,606 +0.00(+0.00%)
Jan 25, 2010 3.605 3.605 3.605 3.605 0 +0.00(+0.00%)
Jan 21, 2010 3.598 3.605 3.605 3.605 13,515 +0.00(+0.00%)
Jan 14, 2010 3.552 3.605 3.605 3.605 17,457 +0.05(+1.50%)
Jan 08, 2010 3.552 3.552 3.552 3.552 0 +0.07(+2.04%)
Jan 07, 2010 3.481 3.481 3.481 3.481 292 +0.05(+1.55%)
Jan 06, 2010 3.552 3.552 3.413 3.427 2,576 +0.02(+0.52%)
Jan 05, 2010 3.417 3.417 3.409 3.409 2,534 -0.04(-1.03%)
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.