Skip to main content

First Business Finan (NQ: FBIZ )

33.52 -0.28 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 17.40 17.44 16.82 17.01 261,155 -0.52(-2.94%)
Mar 30, 2015 17.80 18.02 17.39 17.53 19,515 +0.21(+1.20%)
Mar 27, 2015 17.64 17.66 17.31 17.32 12,499 -0.39(-2.22%)
Mar 26, 2015 17.63 17.77 17.63 17.71 12,135 +0.07(+0.42%)
Mar 25, 2015 17.82 17.82 17.63 17.64 14,840 -0.18(-0.99%)
Mar 24, 2015 17.80 18.10 17.68 17.81 6,238 -0.01(-0.04%)
Mar 23, 2015 17.60 17.94 17.60 17.82 18,541 +0.09(+0.51%)
Mar 20, 2015 17.99 18.10 17.73 17.73 33,976 -0.25(-1.40%)
Mar 19, 2015 17.80 18.03 17.70 17.98 12,499 +0.10(+0.55%)
Mar 18, 2015 18.09 18.10 17.75 17.88 9,964 -0.18(-1.00%)
Mar 17, 2015 17.87 18.10 17.70 18.06 16,385 -0.01(-0.07%)
Mar 16, 2015 14.45 18.19 14.41 18.08 17,509 +0.03(+0.17%)
Mar 13, 2015 18.19 18.19 17.60 18.04 9,992 -0.15(-0.80%)
Mar 12, 2015 17.98 18.19 17.71 18.19 40,115 +0.31(+1.74%)
Mar 11, 2015 17.87 17.98 17.75 17.88 23,330 -0.03(-0.15%)
Mar 10, 2015 18.07 18.20 17.75 17.91 17,938 -0.16(-0.87%)
Mar 09, 2015 17.70 18.17 17.70 18.06 10,467 +0.28(+1.55%)
Mar 06, 2015 17.80 17.96 17.67 17.79 37,217 -0.14(-0.79%)
Mar 05, 2015 18.35 18.35 17.62 17.93 13,215 -0.14(-0.76%)
Mar 04, 2015 18.23 18.34 18.01 18.07 13,597 -0.24(-1.31%)
Mar 03, 2015 18.37 18.37 18.25 18.31 11,065 -0.07(-0.41%)
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.