Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Business Finan (NQ: FBIZ )

44.92 -1.12 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2009 4.052 4.052 4.052 4.052 8,093 +0.00(+0.00%)
Jun 29, 2009 4.052 4.052 4.052 4.052 269 -0.01(-0.32%)
Jun 25, 2009 4.065 4.065 4.065 4.065 0 -0.04(-0.90%)
Jun 24, 2009 4.065 4.102 4.065 4.102 868 +0.07(+1.74%)
Jun 23, 2009 4.109 4.109 4.028 4.031 7,477 -0.07(-1.71%)
Jun 22, 2009 4.405 4.405 4.102 4.102 1,361 +0.03(+0.63%)
Jun 19, 2009 4.922 5.036 4.028 4.076 32,329 -1.08(-20.93%)
Jun 18, 2009 4.153 5.155 4.065 5.155 10,432 +1.03(+25.00%)
Jun 12, 2009 4.124 4.124 4.124 4.124 0 -0.04(-1.06%)
Jun 11, 2009 4.066 4.194 4.065 4.168 5,683 +0.07(+1.62%)
Jun 10, 2009 4.231 4.242 4.076 4.102 1,353 +0.00(+0.00%)
Jun 09, 2009 4.102 4.102 4.102 4.102 270 -0.07(-1.77%)
Jun 08, 2009 4.423 4.175 4.175 4.175 8,118 +0.11(+2.73%)
Jun 05, 2009 4.090 4.379 4.065 4.065 19,615 -0.01(-0.18%)
Jun 01, 2009 4.054 4.072 4.072 4.072 4,871 +0.01(+0.18%)
May 28, 2009 4.878 4.878 3.972 4.065 9,201 -0.82(-16.82%)
May 27, 2009 4.667 4.955 4.490 4.887 19,049 +0.22(+4.63%)
May 26, 2009 4.042 4.671 3.920 4.671 6,833 +0.61(+14.91%)
May 20, 2009 4.072 4.065 4.065 4.065 0 +0.01(+0.14%)
May 19, 2009 4.059 4.059 4.059 4.059 879 -0.01(-0.14%)
May 15, 2009 3.880 4.065 4.065 4.065 2,165 -0.07(-1.79%)
May 12, 2009 4.530 4.138 4.138 4.138 10,283 -0.47(-10.26%)
May 11, 2009 4.054 4.611 3.887 4.611 6,938 +0.75(+19.43%)
May 07, 2009 3.861 3.861 3.861 3.861 0 -0.04(-0.95%)
May 05, 2009 3.898 3.898 3.898 3.898 0 +0.02(+0.48%)
May 04, 2009 3.869 3.880 3.861 3.880 2,165 -0.00(-0.00%)
May 01, 2009 4.589 4.589 3.880 3.880 6,224 -0.76(-16.47%)
Apr 30, 2009 3.898 4.656 3.880 4.645 7,848 +0.71(+18.03%)
Apr 29, 2009 3.935 3.935 3.935 3.935 270 +0.01(+0.19%)
Apr 28, 2009 3.928 3.928 3.928 3.928 270 -0.23(-5.51%)
Apr 27, 2009 4.334 4.334 4.157 4.157 2,067 -0.31(-7.02%)
Apr 23, 2009 4.471 4.471 4.471 4.471 0 +0.23(+5.49%)
Apr 19, 2009 4.238 4.238 4.238 0 +0.00(+0.00%)
Apr 17, 2009 4.301 4.301 4.238 4.238 1,585 +0.25(+6.20%)
Apr 16, 2009 3.991 3.991 3.991 3.991 9,472 -0.01(-0.37%)
Apr 14, 2009 4.102 4.005 4.005 4.005 33,016 -0.06(-1.45%)
Apr 13, 2009 4.065 4.065 4.065 4.065 270 +0.15(+3.77%)
Apr 03, 2009 3.917 3.917 3.917 3.917 0 -0.24(-5.78%)
Apr 02, 2009 4.102 4.157 4.102 4.157 5,412 +0.06(+1.35%)
Mar 31, 2009 4.065 4.102 4.102 4.102 22,191 +0.22(+5.71%)
Mar 30, 2009 4.153 4.157 3.880 3.880 1,826 -0.19(-4.68%)
Mar 26, 2009 4.052 4.070 3.868 4.070 6,515 -0.07(-1.69%)
Mar 20, 2009 4.140 4.140 4.140 4.140 0 +0.09(+2.18%)
Mar 19, 2009 4.136 4.136 4.033 4.052 1,085 +0.00(+0.00%)
Mar 18, 2009 4.052 4.052 4.052 4.052 407 -0.31(-7.06%)
Mar 06, 2009 4.361 4.359 4.359 4.359 542 -0.17(-3.78%)
Mar 04, 2009 4.531 4.531 4.531 4.531 1,085 -0.03(-0.65%)
Feb 17, 2009 4.641 4.560 4.560 4.560 1,085 -0.60(-11.57%)
Feb 13, 2009 5.190 5.190 5.157 5.157 787 +0.00(+0.00%)
Feb 12, 2009 5.157 5.157 4.796 5.157 6,515 -0.02(-0.36%)
Feb 11, 2009 5.194 5.194 5.175 5.175 5,972 -0.02(-0.35%)
Feb 05, 2009 5.194 5.194 5.194 5.194 10,316 +0.59(+12.89%)
Feb 04, 2009 4.641 4.641 4.601 4.601 542 +0.03(+0.73%)
Feb 02, 2009 4.567 4.567 4.567 4.567 542 -0.07(-1.59%)
Jan 30, 2009 4.641 4.641 4.641 4.641 271 +0.39(+9.09%)
Jan 29, 2009 4.788 5.249 4.254 4.254 14,193 -0.53(-11.15%)
Jan 27, 2009 4.788 4.788 4.788 4.788 1,085 -0.00(-0.00%)
Jan 23, 2009 4.788 4.788 4.788 4.788 2,171 +0.15(+3.18%)
Jan 20, 2009 4.641 4.641 4.641 4.641 542 +0.59(+14.55%)
Jan 16, 2009 4.678 4.678 4.052 4.052 1,357 -0.74(-15.38%)
Jan 14, 2009 4.788 4.788 4.788 4.788 1,085 +0.20(+4.43%)
Jan 09, 2009 4.807 4.585 4.585 4.585 2,171 -0.22(-4.61%)
Jan 08, 2009 4.811 4.811 4.807 4.807 1,113 -0.75(-13.46%)
Jan 06, 2009 4.880 5.555 5.555 5.555 10,316 +0.77(+16.00%)
Dec 31, 2008 4.788 4.788 4.788 4.788 0 -0.43(-8.22%)
Dec 26, 2008 5.144 5.218 5.218 5.218 9,797 +0.03(+0.64%)
Dec 19, 2008 5.184 5.184 5.184 5.184 296 -0.24(-4.34%)
Dec 18, 2008 5.144 5.420 5.144 5.420 832 +0.02(+0.35%)
Dec 12, 2008 5.401 5.401 5.401 5.401 1,088 +0.07(+1.37%)
Dec 11, 2008 5.328 5.328 5.328 5.328 2,441 +0.00(+0.00%)
Dec 10, 2008 5.328 5.328 5.328 5.328 272 +0.18(+3.57%)
Dec 08, 2008 5.144 5.144 5.144 5.144 16,329 +0.00(+0.00%)
Dec 04, 2008 5.144 5.144 5.144 5.144 1,088 -0.18(-3.45%)
Nov 26, 2008 5.328 5.328 5.328 5.328 0 +0.18(+3.57%)
Nov 24, 2008 5.144 5.144 5.144 5.144 544 -0.04(-0.71%)
Nov 21, 2008 5.614 5.614 5.144 5.181 8,981 -0.85(-14.13%)
Nov 19, 2008 6.033 6.033 6.033 6.033 544 +0.41(+7.32%)
Nov 18, 2008 5.622 5.622 5.622 5.622 1,360 +0.02(+0.33%)
Nov 17, 2008 5.706 5.706 5.603 5.603 8,181 -0.13(-2.24%)
Nov 11, 2008 5.732 5.732 5.732 5.732 1,088 +0.13(+2.29%)
Nov 10, 2008 5.603 5.603 5.603 5.603 272 -0.37(-6.15%)
Nov 06, 2008 5.971 5.971 5.971 5.971 1,088 +0.00(+0.00%)
Nov 05, 2008 5.971 5.971 5.971 5.971 1,241 -0.09(-1.52%)
Nov 04, 2008 6.063 6.063 6.063 6.063 272 -0.28(-4.35%)
Oct 31, 2008 6.239 6.338 6.338 6.338 16,329 +0.10(+1.59%)
Oct 29, 2008 6.026 6.239 6.239 6.239 18,506 +0.73(+13.20%)
Oct 22, 2008 5.511 5.511 5.511 5.511 0 +0.00(+0.00%)
Oct 21, 2008 5.511 5.511 5.511 5.511 2,111 -0.02(-0.33%)
Oct 16, 2008 5.530 5.530 5.530 5.530 0 +0.00(+0.00%)
Oct 15, 2008 5.530 5.622 5.530 5.530 4,082 +0.06(+1.01%)
Oct 09, 2008 5.475 5.475 5.475 5.475 0 +0.33(+6.43%)
Oct 08, 2008 5.144 5.144 5.144 5.144 544 +0.21(+4.24%)
Oct 06, 2008 4.935 4.935 4.935 4.935 0 -1.05(-17.61%)
Oct 03, 2008 5.989 5.989 5.989 5.989 272 +0.41(+7.38%)
Oct 02, 2008 5.578 5.578 5.578 5.578 2,506 +0.01(+0.20%)
Oct 01, 2008 5.578 5.578 5.567 5.567 1,360 -0.31(-5.31%)
Sep 30, 2008 5.879 5.879 5.879 5.879 6,850 +0.01(+0.22%)
Sep 24, 2008 5.866 5.866 5.866 5.866 1,636 -0.37(-5.88%)
Sep 22, 2008 6.233 6.233 6.233 6.233 0 +0.37(+6.25%)
Sep 19, 2008 5.866 6.042 5.866 5.866 5,684 +0.22(+3.90%)
Sep 17, 2008 6.104 5.646 5.646 5.646 2,182 -0.59(-9.41%)
Sep 15, 2008 6.233 6.233 6.233 6.233 13,637 +0.15(+2.41%)
Sep 09, 2008 6.086 6.086 6.086 6.086 3,273 +0.00(+0.06%)
Aug 29, 2008 6.082 6.082 6.082 6.082 545 +0.04(+0.73%)
Aug 26, 2008 6.038 6.038 6.038 6.038 0 +0.19(+3.26%)
Aug 25, 2008 6.104 6.104 5.848 5.848 545 -0.15(-2.45%)
Aug 18, 2008 5.653 5.994 5.994 5.994 12,546 -0.15(-2.39%)
Aug 15, 2008 6.141 6.141 6.141 6.141 1,772 +0.55(+9.84%)
Aug 13, 2008 5.591 5.591 5.591 5.591 0 +0.00(+0.00%)
Aug 12, 2008 5.591 5.591 5.591 5.591 0 +0.00(+0.00%)
Aug 11, 2008 5.591 5.591 5.591 5.591 0 +0.00(+0.00%)
Aug 08, 2008 5.591 5.591 5.591 5.591 0 +0.00(+0.00%)
Aug 07, 2008 5.591 5.591 5.591 5.591 0 +0.00(+0.00%)
Aug 06, 2008 5.591 5.591 5.591 5.591 0 +0.00(+0.00%)
Aug 05, 2008 5.591 5.591 5.591 5.591 0 +0.00(+0.00%)
Aug 04, 2008 5.591 5.591 5.591 5.591 0 +0.00(+0.00%)
Aug 01, 2008 5.591 5.591 5.591 5.591 0 +0.00(+0.00%)
Jul 31, 2008 5.591 5.591 5.591 5.591 0 +0.00(+0.00%)
Jul 30, 2008 5.591 5.591 5.591 5.591 0 +0.00(+0.00%)
Jul 29, 2008 5.686 5.591 5.591 5.591 9,273 -0.82(-12.76%)
Jul 28, 2008 6.409 6.409 6.409 6.409 0 +0.00(+0.00%)
Jul 25, 2008 6.409 6.409 6.409 6.409 272 +0.60(+10.28%)
Jul 24, 2008 5.811 5.811 5.811 5.811 0 +0.00(+0.00%)
Jul 23, 2008 5.811 5.811 5.811 5.811 2,651 +0.10(+1.80%)
Jul 22, 2008 6.412 6.412 5.708 5.708 545 -0.34(-5.64%)
Jul 21, 2008 6.046 6.049 6.046 6.049 670 +0.18(+3.12%)
Jul 18, 2008 5.866 5.866 5.866 5.866 278 +0.00(+0.06%)
Jul 17, 2008 5.774 5.862 5.774 5.862 567 +0.18(+3.16%)
Jul 16, 2008 5.683 5.683 5.683 5.683 2,727 +0.09(+1.64%)
Jul 15, 2008 5.591 5.591 5.591 5.591 545 -0.26(-4.45%)
Jul 14, 2008 5.683 5.853 5.683 5.851 3,273 +0.17(+2.97%)
Jul 11, 2008 5.683 5.683 5.316 5.683 123,528 +0.00(+0.00%)
Jul 10, 2008 5.683 5.683 5.683 5.683 0 +0.00(+0.00%)
Jul 09, 2008 5.683 5.683 5.683 5.683 0 +0.00(+0.00%)
Jul 08, 2008 5.681 5.683 5.681 5.683 1,091 +0.35(+6.51%)
Jul 07, 2008 5.335 5.335 5.335 5.335 0 +0.00(+0.00%)
Jul 04, 2008 5.335 5.335 5.335 5.335 0 +0.00(+0.00%)
Jul 03, 2008 5.335 5.335 5.335 5.335 0 +0.00(+0.00%)
Jul 02, 2008 5.335 5.335 5.335 5.335 272 +0.20(+3.87%)
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.