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, 2020 14.22 14.38 12.60 13.69 37,491 -0.79(-5.43%)
Mar 30, 2020 14.22 15.35 13.68 14.48 30,617 +0.62(+4.46%)
Mar 27, 2020 14.42 16.82 13.50 13.86 36,004 -1.56(-10.14%)
Mar 26, 2020 13.34 16.90 13.34 15.42 33,759 +2.01(+15.02%)
Mar 25, 2020 12.17 14.86 12.17 13.41 24,690 +1.04(+8.43%)
Mar 24, 2020 11.74 13.20 11.74 12.37 45,598 +0.74(+6.38%)
Mar 23, 2020 13.10 13.56 11.36 11.62 31,095 -1.28(-9.92%)
Mar 20, 2020 13.02 14.19 12.16 12.90 47,440 -0.38(-2.86%)
Mar 19, 2020 12.06 13.28 11.88 13.28 24,885 +1.03(+8.43%)
Mar 18, 2020 12.82 13.86 12.24 12.25 25,001 -1.47(-10.69%)
Mar 17, 2020 13.33 14.16 13.27 13.72 44,411 +0.01(+0.06%)
Mar 16, 2020 13.92 14.76 13.70 13.71 44,273 -1.87(-12.02%)
Mar 13, 2020 15.84 15.84 15.01 15.58 20,606 +0.86(+5.82%)
Mar 12, 2020 16.20 17.82 13.96 14.72 27,703 -2.28(-13.40%)
Mar 11, 2020 17.46 19.69 16.94 17.00 17,800 -0.99(-5.50%)
Mar 10, 2020 17.79 17.99 16.83 17.99 18,703 +0.57(+3.30%)
Mar 09, 2020 19.71 19.78 16.83 17.42 26,936 -2.47(-12.43%)
Mar 06, 2020 19.04 20.11 19.04 19.89 9,510 +0.24(+1.21%)
Mar 05, 2020 21.06 21.44 19.41 19.65 14,839 -1.79(-8.36%)
Mar 04, 2020 20.19 22.16 20.09 21.44 8,569 +1.69(+8.54%)
Mar 03, 2020 20.98 21.08 19.66 19.76 17,020 -1.31(-6.21%)
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.