Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	9.556	9.599	9.521	9.529	11,695	-0.05(-0.52%)
Feb 27, 2013	9.598	9.598	9.525	9.579	13,174	-0.03(-0.32%)
Feb 26, 2013	9.543	9.610	9.521	9.610	14,591	+0.07(+0.73%)
Feb 22, 2013	9.540	9.590	9.521	9.540	9,553	-0.01(-0.08%)
Feb 21, 2013	9.517	9.555	9.467	9.548	16,681	+0.01(+0.08%)
Feb 20, 2013	9.340	9.598	9.340	9.540	16,618	+0.13(+1.35%)
Feb 19, 2013	9.452	9.613	9.333	9.413	32,717	+0.11(+1.16%)
Feb 15, 2013	9.263	9.309	9.263	9.306	14,544	+0.02(+0.21%)
Feb 14, 2013	9.352	9.352	9.286	9.286	15,162	+0.00(+0.04%)
Feb 13, 2013	9.290	9.298	9.271	9.283	35,228	-0.02(-0.21%)
Feb 12, 2013	9.233	9.324	9.233	9.302	31,973	+0.02(+0.25%)
Feb 11, 2013	9.236	9.298	9.236	9.279	12,740	+0.00(+0.00%)
Feb 08, 2013	9.271	9.317	9.271	9.279	9,787	-0.01(-0.12%)
Feb 07, 2013	9.286	9.290	9.256	9.290	30,065	-0.03(-0.33%)
Feb 06, 2013	9.302	9.367	9.233	9.321	41,768	+0.02(+0.17%)
Feb 04, 2013	9.444	9.483	9.236	9.306	69,253	-0.18(-1.87%)
Feb 01, 2013	9.309	10.05	9.236	9.483	62,544	+0.18(+1.90%)
Jan 31, 2013	9.221	9.309	9.208	9.306	26,912	+0.10(+1.04%)
Jan 30, 2013	9.117	9.229	9.059	9.209	8,318	-0.00(-0.04%)
Jan 29, 2013	9.079	9.213	9.040	9.213	57,360	+0.17(+1.91%)
Jan 28, 2013	9.036	9.040	8.948	9.040	10,587	-0.01(-0.08%)
Jan 25, 2013	9.044	9.059	8.948	9.048	8,378	-0.05(-0.55%)
Jan 24, 2013	9.125	9.125	8.952	9.098	7,798	-0.03(-0.34%)
Jan 23, 2013	9.002	9.129	8.952	9.129	27,492	+0.15(+1.67%)
Jan 22, 2013	9.148	9.148	8.786	8.979	58,530	-0.18(-1.93%)
Jan 18, 2013	9.144	9.213	9.136	9.156	19,979	-0.04(-0.44%)
Jan 17, 2013	9.052	9.224	8.963	9.196	43,580	+0.11(+1.16%)
Jan 16, 2013	9.129	9.129	9.033	9.090	2,882	+0.01(+0.08%)
Jan 15, 2013	9.040	9.124	8.992	9.083	36,785	+0.07(+0.73%)
Jan 14, 2013	8.982	9.079	8.963	9.017	60,703	+0.05(+0.60%)
Jan 11, 2013	8.956	8.981	8.932	8.963	27,687	+0.07(+0.78%)
Jan 10, 2013	8.852	8.906	8.852	8.894	17,676	+0.01(+0.09%)
Jan 09, 2013	8.848	8.890	8.848	8.886	5,934	+0.03(+0.39%)
Jan 08, 2013	8.886	8.890	8.848	8.852	11,393	-0.03(-0.35%)
Jan 07, 2013	8.848	8.929	8.786	8.882	124,640	+0.03(+0.35%)
Jan 04, 2013	8.846	8.886	8.829	8.852	28,220	+0.01(+0.07%)
Jan 03, 2013	8.825	8.886	8.809	8.846	16,301	-0.01(-0.15%)
Jan 02, 2013	8.840	8.867	8.829	8.859	56,053	+0.03(+0.35%)
Dec 31, 2012	8.848	8.863	8.813	8.829	20,416	-0.02(-0.26%)
Dec 28, 2012	8.829	8.852	8.829	8.852	5,199	+0.02(+0.26%)
Dec 27, 2012	8.809	8.863	8.809	8.829	9,776	+0.01(+0.11%)
Dec 26, 2012	8.815	8.834	8.815	8.819	22,652	+0.01(+0.09%)
Dec 24, 2012	8.796	8.834	8.796	8.811	7,102	-0.00(-0.04%)
Dec 21, 2012	8.819	8.831	8.815	8.815	13,074	+0.00(+0.00%)
Dec 20, 2012	8.834	8.842	8.815	8.815	25,855	+0.00(+0.00%)
Dec 19, 2012	8.892	8.892	8.815	8.815	15,532	-0.02(-0.26%)
Dec 18, 2012	8.834	8.892	8.815	8.838	7,758	+0.02(+0.26%)
Dec 17, 2012	8.880	8.903	8.815	8.815	34,725	-0.05(-0.56%)
Dec 14, 2012	8.834	8.871	8.834	8.865	56,844	+0.01(+0.09%)
Dec 13, 2012	8.823	8.873	8.823	8.857	34,579	+0.00(+0.00%)
Dec 12, 2012	8.880	8.892	8.834	8.857	69,510	+0.01(+0.13%)
Dec 11, 2012	8.873	8.873	8.834	8.846	43,433	+0.00(+0.00%)
Dec 10, 2012	8.907	8.923	8.815	8.846	81,681	-0.02(-0.21%)
Dec 07, 2012	8.930	8.930	8.838	8.864	106,055	-0.07(-0.74%)
Dec 06, 2012	8.880	8.930	8.834	8.930	37,974	+0.05(+0.56%)
Dec 05, 2012	8.953	9.023	8.857	8.880	661,951	-0.11(-1.20%)
Dec 04, 2012	9.161	9.207	8.988	8.988	52,290	-0.07(-0.76%)
Nov 30, 2012	8.976	9.057	8.645	9.057	5,961	-0.07(-0.76%)
Nov 29, 2012	9.138	9.138	8.969	9.126	1,301	-0.03(-0.34%)
Nov 28, 2012	9.076	9.157	8.996	9.157	6,248	+0.00(+0.00%)
Nov 27, 2012	9.099	9.157	8.969	9.157	13,538	+0.05(+0.55%)
Nov 26, 2012	8.976	9.107	8.976	9.107	585	+0.15(+1.67%)
Nov 23, 2012	8.957	8.957	8.957	8.957	520	+0.05(+0.52%)
Nov 21, 2012	8.731	8.930	8.731	8.911	6,305	+0.21(+2.43%)
Nov 20, 2012	8.930	8.938	8.700	8.700	9,919	-0.13(-1.52%)
Nov 19, 2012	8.980	9.099	8.834	8.834	15,803	-0.02(-0.22%)
Nov 16, 2012	9.026	9.027	8.596	8.854	14,579	-0.08(-0.86%)
Nov 15, 2012	9.072	9.072	8.850	8.930	7,664	+0.10(+1.09%)
Nov 14, 2012	8.950	9.034	8.788	8.834	16,414	-0.12(-1.29%)
Nov 13, 2012	9.026	9.026	8.850	8.950	6,581	-0.08(-0.85%)
Nov 12, 2012	9.115	9.115	9.026	9.026	2,671	+0.00(+0.00%)
Nov 09, 2012	9.218	9.218	9.026	9.026	3,905	-0.19(-2.08%)
Nov 08, 2012	9.261	9.280	9.092	9.218	11,715	-0.04(-0.41%)
Nov 07, 2012	9.199	9.267	9.026	9.257	4,530	+0.04(+0.42%)
Nov 06, 2012	9.407	9.411	9.218	9.218	14,662	-0.19(-2.04%)
Nov 05, 2012	9.318	9.411	9.276	9.411	14,246	+0.13(+1.45%)
Nov 02, 2012	9.334	9.334	9.276	9.276	6,248	+0.00(+0.00%)
Nov 01, 2012	9.437	10.10	9.218	9.276	37,180	-0.17(-1.83%)
Oct 31, 2012	9.449	9.449	9.449	9.449	630	+0.08(+0.82%)
Oct 26, 2012	9.364	9.372	9.372	9.372	60,921	+0.13(+1.41%)
Oct 24, 2012	9.242	9.242	9.242	9.242	1,562	+0.01(+0.08%)
Oct 23, 2012	9.341	9.399	9.122	9.234	4,819	-0.07(-0.74%)
Oct 19, 2012	9.314	9.341	9.303	9.303	5,277	+0.00(+0.00%)
Oct 18, 2012	9.307	9.311	9.303	9.303	13,902	-0.09(-0.94%)
Oct 17, 2012	9.411	9.411	9.303	9.391	13,618	-0.11(-1.17%)
Oct 16, 2012	9.503	9.503	9.503	9.503	781	+0.01(+0.08%)
Oct 15, 2012	9.480	9.503	9.449	9.495	2,533	+0.05(+0.49%)
Oct 11, 2012	9.411	9.449	9.449	9.449	32,803	+0.04(+0.40%)
Oct 10, 2012	9.295	9.411	9.295	9.411	1,577	+0.14(+1.51%)
Oct 09, 2012	9.271	9.271	9.271	9.271	781	-0.19(-1.96%)
Oct 08, 2012	9.441	9.460	9.441	9.457	3,905	+0.05(+0.49%)
Oct 05, 2012	9.314	9.411	9.268	9.411	6,839	+0.09(+0.94%)
Oct 04, 2012	9.288	9.323	9.274	9.323	1,546	+0.03(+0.34%)
Oct 03, 2012	9.291	9.291	9.291	9.291	1,041	+0.02(+0.21%)
Oct 02, 2012	9.268	9.272	8.742	9.272	5,308	-0.00(-0.00%)
Oct 01, 2012	9.395	9.395	9.272	9.272	6,248	+0.02(+0.21%)
Sep 28, 2012	9.361	9.403	9.238	9.253	2,343	-0.15(-1.59%)
Sep 27, 2012	9.257	9.411	9.253	9.403	5,727	+0.10(+1.09%)
Sep 26, 2012	9.316	9.316	9.301	9.301	2,622	+0.00(+0.00%)
Sep 25, 2012	9.336	9.397	9.232	9.301	8,603	+0.04(+0.41%)
Sep 24, 2012	9.301	9.301	9.263	9.263	3,519	+0.06(+0.62%)
Sep 21, 2012	9.397	9.397	9.038	9.205	1,866	-0.19(-2.04%)
Sep 19, 2012	9.397	9.397	9.397	9.397	10,428	+0.12(+1.24%)
Sep 18, 2012	9.282	9.282	9.282	9.282	1,042	+0.00(+0.00%)
Sep 17, 2012	9.205	9.397	9.205	9.282	9,516	+0.08(+0.88%)
Sep 14, 2012	9.075	9.205	9.075	9.201	2,476	+0.17(+1.87%)
Sep 13, 2012	9.025	9.033	9.025	9.033	4,171	+0.12(+1.29%)
Sep 12, 2012	8.917	8.917	8.917	8.917	521	-0.01(-0.09%)
Sep 11, 2012	8.860	9.033	8.860	8.925	8,423	+0.07(+0.74%)
Sep 10, 2012	8.833	8.860	8.833	8.860	3,910	+0.01(+0.13%)
Sep 07, 2012	8.917	8.917	8.848	8.848	14,227	-0.07(-0.77%)
Sep 06, 2012	8.871	8.917	8.871	8.917	2,867	+0.09(+1.04%)
Sep 05, 2012	8.917	8.917	8.825	8.825	10,971	-0.02(-0.17%)
Sep 04, 2012	8.841	8.891	8.841	8.841	9,125	-0.01(-0.09%)
Aug 31, 2012	8.848	8.848	8.848	8.848	260	+0.00(+0.04%)
Aug 30, 2012	8.845	8.845	8.845	8.845	391	-0.06(-0.65%)
Aug 29, 2012	8.917	8.917	8.902	8.902	3,819	+0.05(+0.52%)
Aug 27, 2012	8.860	8.860	8.822	8.856	39,981	-0.00(-0.04%)
Aug 24, 2012	8.846	8.860	8.846	8.860	617	+0.02(+0.22%)
Aug 23, 2012	8.937	8.937	8.841	8.841	2,085	-0.04(-0.43%)
Aug 22, 2012	8.841	8.879	8.841	8.879	4,823	+0.04(+0.43%)
Aug 21, 2012	8.917	8.937	8.841	8.841	51,902	-0.08(-0.86%)
Aug 20, 2012	8.917	8.917	8.917	8.917	782	+0.08(+0.87%)
Aug 17, 2012	8.917	8.917	8.841	8.841	576	-0.06(-0.71%)
Aug 16, 2012	8.917	8.917	8.904	8.904	782	+0.00(+0.02%)
Aug 15, 2012	8.833	8.902	8.825	8.902	11,033	+0.07(+0.78%)
Aug 14, 2012	8.833	8.833	8.833	8.833	782	+0.01(+0.13%)
Aug 13, 2012	8.898	8.917	8.814	8.822	3,295	+0.20(+2.27%)
Aug 10, 2012	8.626	8.626	8.626	8.626	782	+0.05(+0.54%)
Aug 09, 2012	8.580	8.580	8.580	8.580	365	-0.20(-2.31%)
Aug 08, 2012	8.603	8.852	8.603	8.783	8,356	+0.08(+0.88%)
Aug 07, 2012	8.442	8.745	8.442	8.707	20,010	+0.13(+1.57%)
Aug 06, 2012	8.580	8.580	8.572	8.572	1,303	+0.00(+0.00%)
Aug 02, 2012	8.607	8.572	8.572	8.572	5,735	-0.10(-1.11%)
Aug 01, 2012	8.687	8.687	8.668	8.668	912	+0.13(+1.53%)
Jul 31, 2012	8.534	8.538	8.392	8.538	2,607	+0.18(+2.11%)
Jul 30, 2012	7.671	8.723	7.671	8.361	51,550	-0.46(-5.22%)
Jul 27, 2012	8.822	8.822	8.822	8.822	2,607	+0.12(+1.32%)
Jul 25, 2012	8.630	8.707	8.707	8.707	22,422	-0.02(-0.18%)
Jul 23, 2012	8.630	8.722	8.722	8.722	55,273	-0.03(-0.35%)
Jul 20, 2012	8.772	8.772	8.634	8.753	3,285	+0.00(+0.04%)
Jul 19, 2012	8.461	8.749	8.453	8.749	886	-0.07(-0.83%)
Jul 18, 2012	8.753	8.822	8.753	8.822	11,211	+0.00(+0.01%)
Jul 17, 2012	8.822	8.822	8.821	8.821	1,564	+0.01(+0.12%)
Jul 16, 2012	8.818	8.822	8.809	8.810	4,437	+0.16(+1.82%)
Jul 13, 2012	8.787	8.787	8.634	8.653	2,362	-0.12(-1.40%)
Jul 12, 2012	8.764	8.776	8.764	8.776	2,450	+0.00(+0.00%)
Jul 11, 2012	8.772	8.776	8.772	8.776	3,597	+0.03(+0.39%)
Jul 10, 2012	8.595	8.757	8.591	8.741	7,647	+0.23(+2.69%)
Jul 09, 2012	8.603	8.776	8.512	8.512	2,072	-0.04(-0.48%)
Jul 06, 2012	8.553	8.553	8.553	8.553	260	-0.05(-0.62%)
Jul 05, 2012	8.630	8.630	8.607	8.607	2,680	+0.00(+0.04%)
Jul 02, 2012	8.603	8.603	8.603	8.603	0	-0.10(-1.19%)
Jun 29, 2012	8.707	8.707	8.707	8.707	4,161	+0.00(+0.00%)
Jun 28, 2012	8.707	8.714	8.707	8.707	6,325	+0.05(+0.53%)
Jun 27, 2012	8.630	8.661	8.630	8.661	29,566	+0.04(+0.51%)
Jun 26, 2012	8.647	8.655	8.616	8.616	2,036	+0.00(+0.00%)
Jun 25, 2012	8.647	8.647	8.616	8.616	14,508	+0.02(+0.22%)
Jun 22, 2012	8.513	8.800	8.513	8.597	13,714	+0.17(+2.05%)
Jun 20, 2012	8.425	8.425	8.425	8.425	0	+0.29(+3.53%)
Jun 19, 2012	8.138	8.138	8.138	8.138	1,305	+0.10(+1.19%)
Jun 18, 2012	8.042	8.138	8.042	8.042	7,050	+0.00(+0.00%)
Jun 15, 2012	8.042	8.053	8.042	8.042	10,782	+0.11(+1.33%)
Jun 14, 2012	7.946	7.958	7.937	7.937	16,597	-0.03(-0.36%)
Jun 13, 2012	7.985	7.985	7.965	7.965	8,236	-0.02(-0.24%)
Jun 11, 2012	7.927	7.985	7.985	7.985	4,178	+0.12(+1.56%)
Jun 08, 2012	8.023	8.023	7.755	7.862	11,870	-0.10(-1.30%)
Jun 07, 2012	7.965	7.965	7.965	7.965	493	+0.02(+0.24%)
Jun 06, 2012	7.885	8.004	7.682	7.946	5,695	+0.08(+0.97%)
Jun 05, 2012	7.870	7.870	7.870	7.870	396	-0.18(-2.19%)
Jun 04, 2012	8.119	8.291	6.204	8.046	18,798	-0.38(-4.50%)
Jun 01, 2012	8.291	8.425	8.233	8.425	3,514	-0.19(-2.22%)
May 30, 2012	8.616	8.616	8.616	8.616	0	-0.13(-1.53%)
May 29, 2012	8.773	8.773	8.750	8.750	3,995	+0.28(+3.30%)
May 25, 2012	8.463	8.471	8.463	8.471	1,070	+0.05(+0.55%)
May 24, 2012	8.425	8.425	8.417	8.425	3,002	+0.02(+0.23%)
May 23, 2012	8.348	8.800	8.348	8.406	2,303	-0.00(-0.05%)
May 22, 2012	8.769	8.769	8.410	8.410	556	-0.38(-4.27%)
May 21, 2012	8.785	8.785	8.785	8.785	300	+0.39(+4.65%)
May 18, 2012	8.253	8.425	8.088	8.394	8,800	+0.07(+0.79%)
May 17, 2012	8.295	8.333	8.283	8.328	8,447	+0.04(+0.45%)
May 16, 2012	8.425	8.425	8.291	8.291	2,143	+0.00(+0.00%)
May 15, 2012	8.517	8.517	8.291	8.291	1,851	-0.08(-0.96%)
May 14, 2012	8.528	8.528	8.371	8.371	2,013	-0.12(-1.44%)
May 11, 2012	8.291	8.559	8.291	8.494	4,441	+0.20(+2.45%)
May 10, 2012	8.693	8.693	8.291	8.291	1,574	-0.48(-5.50%)
May 09, 2012	8.773	8.773	8.773	8.773	783	-0.05(-0.61%)
May 08, 2012	8.689	8.827	8.689	8.827	4,687	+0.11(+1.23%)
May 07, 2012	8.651	8.720	8.291	8.720	151,011	+0.02(+0.18%)
May 04, 2012	8.616	8.783	8.616	8.704	3,916	-0.18(-2.03%)
May 03, 2012	8.884	8.884	8.884	8.884	710	+0.05(+0.56%)
May 02, 2012	8.995	8.995	8.616	8.835	21,464	+0.41(+4.86%)
May 01, 2012	8.647	8.647	8.425	8.425	2,611	-0.28(-3.21%)
Apr 30, 2012	8.425	8.704	8.425	8.704	7,058	+0.38(+4.51%)
Apr 27, 2012	8.685	8.685	8.253	8.329	21,224	-0.25(-2.90%)
Apr 26, 2012	8.620	8.620	8.578	8.578	6,267	-0.23(-2.61%)
Apr 25, 2012	8.586	8.953	8.586	8.808	37,960	-0.19(-2.09%)
Apr 24, 2012	8.578	8.999	8.578	8.996	8,199	+0.42(+4.87%)
Apr 23, 2012	8.639	8.643	8.578	8.578	3,791	-0.07(-0.75%)
Apr 20, 2012	8.708	8.708	8.613	8.643	19,122	-0.05(-0.53%)
Apr 19, 2012	8.616	8.712	8.616	8.689	10,249	+0.07(+0.84%)
Apr 18, 2012	8.754	8.754	8.616	8.616	4,603	-0.13(-1.53%)
Apr 17, 2012	8.241	8.750	8.241	8.750	966	+0.42(+5.06%)
Apr 16, 2012	8.421	8.421	8.083	8.329	11,975	+0.29(+3.62%)
Apr 13, 2012	7.636	8.038	7.636	8.038	9,943	+0.47(+6.28%)
Apr 12, 2012	7.563	7.563	7.563	7.563	611	+0.00(+0.00%)
Apr 11, 2012	7.559	7.563	7.559	7.563	1,558	+0.01(+0.15%)
Apr 10, 2012	7.536	7.563	7.536	7.552	3,804	+0.14(+1.91%)
Apr 09, 2012	7.491	7.544	7.410	7.410	2,671	-0.04(-0.56%)
Apr 05, 2012	7.452	7.452	7.452	7.452	295	-0.09(-1.22%)
Apr 04, 2012	7.544	7.544	7.544	7.544	261	-0.02(-0.25%)
Apr 03, 2012	7.563	7.563	7.563	7.563	509	+0.12(+1.59%)
Apr 02, 2012	7.441	7.445	7.441	7.445	6,640	+0.17(+2.32%)
Mar 30, 2012	7.276	7.276	7.276	7.276	522	+0.01(+0.21%)
Mar 27, 2012	7.263	7.261	7.261	7.261	4,709	+0.04(+0.61%)
Mar 26, 2012	7.140	7.217	7.137	7.217	3,395	+0.16(+2.33%)
Mar 23, 2012	7.056	7.056	7.052	7.052	1,595	-0.09(-1.23%)
Mar 22, 2012	7.140	7.140	7.140	7.140	2,877	+0.00(+0.00%)
Mar 21, 2012	7.052	7.140	7.052	7.140	3,602	+0.09(+1.25%)
Mar 19, 2012	7.052	7.052	7.052	7.052	28,777	-0.01(-0.16%)
Mar 16, 2012	7.064	7.068	7.064	7.064	1,308	+0.00(+0.00%)
Mar 15, 2012	7.068	7.068	7.064	7.064	2,344	-0.00(-0.00%)
Mar 14, 2012	7.062	7.064	7.056	7.064	9,826	+0.00(+0.00%)
Mar 13, 2012	7.064	7.064	7.064	7.064	565	+0.02(+0.33%)
Mar 12, 2012	7.098	7.106	6.923	7.041	4,047	+0.11(+1.66%)
Mar 09, 2012	6.884	6.995	6.884	6.926	2,877	+0.18(+2.60%)
Mar 08, 2012	6.750	6.750	6.750	6.750	308	-0.07(-1.06%)
Mar 06, 2012	6.854	6.823	6.823	6.823	6,278	-0.06(-0.83%)
Mar 05, 2012	6.869	6.880	6.869	6.880	3,924	+0.00(+0.00%)
Mar 02, 2012	6.995	6.995	6.880	6.880	1,151	-0.01(-0.11%)

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.

First Business Finan (NQ: FBIZ )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

First Business Finan (NQ: FBIZ )

Historical Prices

Sections

Services