Skip to main content

First Business Finan (NQ: FBIZ )

34.05 -0.28 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 21.12 21.33 21.12 21.30 39,347 +0.01(+0.04%)
Mar 30, 2017 20.94 21.33 20.94 21.29 25,380 +0.22(+1.05%)
Mar 29, 2017 20.92 21.19 20.92 21.07 15,547 +0.24(+1.14%)
Mar 28, 2017 20.39 21.01 19.51 20.83 27,875 +0.45(+2.21%)
Mar 27, 2017 20.10 20.46 19.52 20.38 16,916 +0.04(+0.20%)
Mar 24, 2017 20.22 20.62 20.10 20.34 14,716 +0.10(+0.49%)
Mar 23, 2017 20.04 20.26 20.04 20.24 21,495 +0.20(+0.98%)
Mar 22, 2017 20.50 20.50 19.99 20.04 30,315 -0.21(-1.01%)
Mar 21, 2017 21.41 21.41 20.16 20.25 25,818 -0.92(-4.34%)
Mar 20, 2017 20.29 21.52 20.29 21.17 36,973 +0.02(+0.08%)
Mar 17, 2017 20.92 21.15 20.77 21.15 131,407 +0.25(+1.22%)
Mar 16, 2017 20.76 21.00 20.76 20.89 32,256 +0.16(+0.75%)
Mar 15, 2017 20.84 20.91 20.64 20.74 18,225 -0.02(-0.08%)
Mar 14, 2017 20.71 20.81 20.43 20.76 24,656 +0.04(+0.20%)
Mar 13, 2017 20.26 20.86 20.26 20.71 15,751 +0.02(+0.12%)
Mar 10, 2017 20.80 20.85 20.53 20.69 19,109 -0.03(-0.16%)
Mar 09, 2017 20.94 20.94 20.62 20.72 9,517 +0.10(+0.48%)
Mar 08, 2017 20.52 20.91 20.51 20.62 20,445 +0.06(+0.28%)
Mar 07, 2017 20.21 20.64 20.21 20.57 43,676 +0.17(+0.84%)
Mar 06, 2017 20.25 20.49 20.10 20.39 21,033 -0.06(-0.28%)
Mar 03, 2017 20.43 20.51 20.30 20.45 13,924 -0.04(-0.20%)
Mar 02, 2017 20.79 20.88 20.30 20.49 27,959 -0.57(-2.73%)
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.