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 (%)
Feb 29, 2008 6.215 6.215 6.215 6.215 25,059 +0.09(+1.45%)
Feb 28, 2008 6.126 6.126 6.126 6.126 0 +0.00(+0.00%)
Feb 27, 2008 6.045 6.126 6.038 6.126 2,376 +0.09(+1.47%)
Feb 26, 2008 6.116 6.126 5.949 6.038 15,198 +0.09(+1.49%)
Feb 25, 2008 5.949 5.949 5.949 5.949 8,165 +0.00(+0.00%)
Feb 22, 2008 5.949 5.949 5.949 5.949 0 +0.00(+0.00%)
Feb 21, 2008 5.949 5.949 5.949 5.949 0 +0.00(+0.00%)
Feb 20, 2008 6.038 6.038 5.949 5.949 6,059 -0.14(-2.28%)
Feb 19, 2008 6.087 6.087 6.087 6.087 0 +0.00(+0.00%)
Feb 18, 2008 6.087 6.087 6.087 6.087 0 +0.00(+0.00%)
Feb 15, 2008 6.087 6.087 6.087 6.087 0 +0.00(+0.00%)
Feb 14, 2008 6.229 6.229 6.087 6.087 844 -0.28(-4.46%)
Feb 13, 2008 6.371 6.371 6.371 6.371 0 +0.00(+0.00%)
Feb 12, 2008 6.371 6.371 6.371 6.371 563 +0.51(+8.73%)
Feb 11, 2008 5.860 5.860 5.860 5.860 0 +0.00(+0.00%)
Feb 08, 2008 5.860 5.860 5.860 5.860 1,689 +0.00(+0.00%)
Feb 07, 2008 5.682 5.860 5.682 5.860 1,689 +0.21(+3.77%)
Feb 06, 2008 5.647 5.647 5.647 5.647 5,631 -0.28(-4.73%)
Feb 05, 2008 5.928 5.928 5.928 5.928 0 +0.00(+0.00%)
Feb 04, 2008 5.928 5.928 5.928 5.928 0 +0.00(+0.00%)
Feb 01, 2008 5.697 6.144 5.697 5.928 3,378 -0.04(-0.60%)
Jan 31, 2008 5.963 5.963 5.963 5.963 0 +0.00(+0.00%)
Jan 30, 2008 5.963 5.963 5.963 5.963 0 +0.00(+0.00%)
Jan 29, 2008 5.963 5.963 5.963 5.963 0 +0.00(+0.00%)
Jan 28, 2008 5.963 5.963 5.963 5.963 0 +0.00(+0.00%)
Jan 25, 2008 5.963 5.963 5.963 5.963 563 +0.28(+4.94%)
Jan 24, 2008 5.682 5.682 5.682 5.682 0 +0.00(+0.00%)
Jan 23, 2008 5.682 5.682 5.682 5.682 0 +0.00(+0.00%)
Jan 22, 2008 5.682 5.682 5.682 5.682 24,034 +0.00(+0.00%)
Jan 21, 2008 5.682 5.682 5.682 5.682 0 +0.00(+0.00%)
Jan 18, 2008 5.682 5.682 5.682 5.682 0 +0.00(+0.00%)
Jan 17, 2008 5.682 5.682 5.682 5.682 2,151 -0.12(-2.05%)
Jan 16, 2008 5.801 5.801 5.801 5.801 281 +0.15(+2.74%)
Jan 15, 2008 5.647 5.647 5.647 5.647 841 -0.16(-2.69%)
Jan 14, 2008 5.803 5.803 5.803 5.803 0 +0.00(+0.00%)
Jan 11, 2008 5.913 5.913 5.803 5.803 7,320 -0.18(-3.03%)
Jan 10, 2008 6.002 6.009 5.967 5.984 12,107 -0.09(-1.40%)
Jan 09, 2008 6.130 6.130 6.070 6.070 563 +0.10(+1.67%)
Jan 08, 2008 5.970 5.970 5.970 5.970 281 -0.19(-3.06%)
Jan 07, 2008 6.467 6.467 6.038 6.158 18,054 +0.07(+1.11%)
Jan 04, 2008 6.215 6.215 6.091 6.091 1,700 -0.12(-1.89%)
Jan 03, 2008 6.215 6.357 6.208 6.208 23,088 -0.01(-0.11%)
Jan 02, 2008 6.215 6.215 6.215 6.215 0 +0.00(+0.00%)
Jan 01, 2008 6.357 6.393 6.212 6.215 3,097 +0.00(+0.00%)
Dec 31, 2007 6.357 6.393 6.212 6.215 3,097 -0.09(-1.35%)
Dec 28, 2007 6.073 6.300 6.066 6.300 18,583 -0.06(-0.89%)
Dec 27, 2007 6.357 6.357 6.357 6.357 850 -0.04(-0.56%)
Dec 26, 2007 6.393 6.393 6.393 6.393 0 +0.00(+0.00%)
Dec 24, 2007 6.393 6.396 6.393 6.393 21,984 -0.12(-1.85%)
Dec 21, 2007 6.570 6.570 6.357 6.514 3,941 +0.17(+2.75%)
Dec 20, 2007 6.340 6.340 6.340 6.340 281 -0.22(-3.38%)
Dec 19, 2007 6.482 6.570 6.482 6.561 5,842 +0.08(+1.23%)
Dec 18, 2007 6.411 6.482 6.411 6.482 16,339 +0.09(+1.39%)
Dec 17, 2007 6.393 6.393 6.393 6.393 0 +0.00(+0.00%)
Dec 14, 2007 6.393 6.393 6.393 6.393 281 -0.09(-1.37%)
Dec 13, 2007 6.446 6.482 6.393 6.482 6,729 +0.04(+0.55%)
Dec 12, 2007 6.446 6.446 6.446 6.446 6,476 -0.04(-0.55%)
Dec 11, 2007 6.482 6.482 6.482 6.482 0 +0.00(+0.00%)
Dec 10, 2007 6.446 6.482 6.446 6.482 17,175 +0.00(+0.00%)
Dec 07, 2007 6.482 6.482 6.482 6.482 0 +0.00(+0.00%)
Dec 06, 2007 6.482 6.482 6.482 6.482 0 +0.00(+0.00%)
Dec 05, 2007 6.482 6.482 6.482 6.482 1,695 +0.05(+0.83%)
Dec 04, 2007 6.428 6.428 6.428 6.428 0 +0.00(+0.00%)
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.