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 17, 2009 4.475 4.397 4.397 4.397 1,126 -0.58(-11.57%)
Feb 13, 2009 5.004 5.004 4.972 4.972 816 +0.00(+0.00%)
Feb 12, 2009 4.972 4.972 4.624 4.972 6,757 -0.02(-0.36%)
Feb 11, 2009 5.008 5.008 4.990 4.990 6,194 -0.02(-0.35%)
Feb 05, 2009 5.008 5.008 5.008 5.008 10,699 +0.57(+12.89%)
Feb 04, 2009 4.475 4.475 4.436 4.436 563 +0.03(+0.73%)
Feb 02, 2009 4.404 4.404 4.404 4.404 563 -0.07(-1.59%)
Jan 30, 2009 4.475 4.475 4.475 4.475 281 +0.37(+9.09%)
Jan 29, 2009 4.617 5.061 4.102 4.102 14,720 -0.51(-11.15%)
Jan 27, 2009 4.617 4.617 4.617 4.617 1,126 -0.00(-0.00%)
Jan 23, 2009 4.617 4.617 4.617 4.617 2,252 +0.14(+3.18%)
Jan 20, 2009 4.475 4.475 4.475 4.475 563 +0.57(+14.55%)
Jan 16, 2009 4.510 4.510 3.907 3.907 1,407 -0.71(-15.38%)
Jan 14, 2009 4.617 4.617 4.617 4.617 1,126 +0.20(+4.43%)
Jan 09, 2009 4.635 4.421 4.421 4.421 2,252 -0.21(-4.61%)
Jan 08, 2009 4.638 4.638 4.635 4.635 1,154 -0.72(-13.46%)
Jan 06, 2009 4.706 5.356 5.356 5.356 10,699 +0.74(+16.00%)
Dec 31, 2008 4.617 4.617 4.617 4.617 0 -0.43(-8.45%)
Dec 26, 2008 4.972 5.043 5.043 5.043 10,136 +0.03(+0.64%)
Dec 19, 2008 5.011 5.011 5.011 5.011 306 -0.23(-4.34%)
Dec 18, 2008 4.972 5.239 4.972 5.239 861 +0.02(+0.35%)
Dec 12, 2008 5.221 5.220 5.220 5.220 1,126 +0.07(+1.37%)
Dec 11, 2008 5.150 5.150 5.150 5.150 2,525 +0.00(+0.00%)
Dec 10, 2008 5.150 5.150 5.150 5.150 281 +0.18(+3.57%)
Dec 08, 2008 4.972 4.972 4.972 4.972 16,894 +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.