Skip to main content

First Business Finan (NQ: FBIZ )

34.33 +0.81 (+2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 17.23 17.30 17.14 17.30 81,799 +0.08(+0.46%)
Jul 30, 2015 17.16 17.28 17.10 17.22 70,853 +0.05(+0.28%)
Jul 29, 2015 16.80 17.55 16.80 17.17 21,273 +0.47(+2.84%)
Jul 28, 2015 16.99 17.27 16.31 16.70 50,586 -0.15(-0.89%)
Jul 27, 2015 16.84 17.02 16.81 16.85 56,201 -0.17(-1.00%)
Jul 24, 2015 18.60 18.60 16.50 17.02 167,651 -1.68(-9.01%)
Jul 23, 2015 18.58 18.85 18.58 18.70 26,326 +0.11(+0.62%)
Jul 22, 2015 18.58 18.63 18.58 18.59 17,949 -0.05(-0.25%)
Jul 21, 2015 18.68 18.75 18.58 18.63 19,705 -0.13(-0.70%)
Jul 20, 2015 18.73 18.84 18.73 18.76 11,490 -0.01(-0.04%)
Jul 17, 2015 18.63 18.83 18.59 18.77 17,916 +0.10(+0.53%)
Jul 16, 2015 18.70 18.70 18.64 18.67 8,328 +0.00(+0.00%)
Jul 15, 2015 18.68 18.68 18.58 18.67 25,077 +0.02(+0.08%)
Jul 14, 2015 18.40 18.82 18.39 18.66 65,875 +0.15(+0.83%)
Jul 13, 2015 18.58 18.60 18.46 18.50 44,691 -0.07(-0.36%)
Jul 10, 2015 18.45 18.58 18.45 18.57 33,279 +0.15(+0.82%)
Jul 09, 2015 18.41 18.53 18.39 18.42 26,559 +0.03(+0.17%)
Jul 08, 2015 18.39 18.48 18.39 18.39 28,767 +0.00(+0.02%)
Jul 07, 2015 18.39 18.47 18.39 18.39 30,054 -0.02(-0.13%)
Jul 06, 2015 18.41 18.53 18.41 18.41 23,726 -0.11(-0.62%)
Jul 02, 2015 18.50 18.52 18.52 18.52 58,677 -0.04(-0.21%)
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.