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

First Business Finan (NQ: FBIZ )

34.37 +0.15 (+0.42%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 15, 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 30, 2011 6.074 6.179 6.074 6.142 6,844 +0.02(+0.30%)
Dec 29, 2011 6.168 6.179 6.124 6.124 8,435 -0.06(-0.90%)
Dec 28, 2011 6.071 6.179 6.023 6.179 4,298 +0.03(+0.42%)
Dec 27, 2011 6.042 6.190 6.042 6.153 20,178 +0.02(+0.30%)
Dec 23, 2011 6.135 6.135 6.072 6.135 2,967 +0.03(+0.55%)
Dec 21, 2011 6.042 6.153 6.042 6.101 9,574 -0.07(-1.14%)
Dec 20, 2011 6.179 6.179 6.098 6.172 20,909 -0.04(-0.60%)
Dec 19, 2011 6.176 6.209 6.050 6.209 4,580 +0.03(+0.54%)
Dec 16, 2011 6.165 6.176 6.165 6.176 1,478 +0.12(+2.02%)
Dec 15, 2011 6.053 6.053 6.050 6.053 1,348 +0.01(+0.18%)
Dec 14, 2011 6.013 6.042 6.013 6.042 2,967 +0.00(+0.00%)
Dec 09, 2011 6.042 6.042 6.042 6.042 0 +0.02(+0.31%)
Dec 08, 2011 6.024 6.024 6.005 6.024 5,934 -0.01(-0.12%)
Dec 07, 2011 6.216 6.228 6.005 6.031 19,954 -0.07(-1.17%)
Dec 06, 2011 6.302 6.302 6.102 6.102 1,996 -0.20(-3.16%)
Dec 05, 2011 5.990 6.302 5.990 6.302 10,113 +0.04(+0.59%)
Dec 02, 2011 6.276 6.302 6.265 6.265 4,316 -0.13(-1.97%)
Dec 01, 2011 6.298 6.391 6.257 6.391 8,665 +0.29(+4.68%)
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%)
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.