Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	17.37	17.54	17.30	17.42	33,511	-0.16(-0.93%)
Jul 28, 2017	18.18	18.19	17.44	17.59	38,661	-0.87(-4.71%)
Jul 27, 2017	18.64	18.81	18.40	18.46	9,058	-0.02(-0.13%)
Jul 26, 2017	18.69	18.83	18.48	18.48	10,589	-0.19(-1.01%)
Jul 25, 2017	18.75	18.81	18.58	18.67	17,952	+0.17(+0.93%)
Jul 24, 2017	18.61	18.73	18.48	18.50	12,650	-0.19(-1.01%)
Jul 21, 2017	18.85	18.85	18.65	18.69	15,738	-0.12(-0.65%)
Jul 20, 2017	18.70	18.84	18.54	18.81	3,233	+0.06(+0.31%)
Jul 19, 2017	18.63	18.82	18.62	18.75	5,787	+0.13(+0.70%)
Jul 18, 2017	18.65	18.80	18.56	18.62	5,713	-0.13(-0.70%)
Jul 17, 2017	18.87	18.87	18.61	18.75	19,152	-0.07(-0.35%)
Jul 14, 2017	18.85	19.12	18.65	18.82	26,743	-0.28(-1.46%)
Jul 13, 2017	18.74	19.10	18.74	19.10	12,406	+0.14(+0.73%)
Jul 12, 2017	18.98	18.99	18.76	18.96	12,522	-0.09(-0.47%)
Jul 11, 2017	18.73	19.37	18.73	19.05	10,830	-0.25(-1.32%)
Jul 10, 2017	19.21	19.43	19.14	19.30	13,298	-0.04(-0.21%)
Jul 07, 2017	19.31	19.34	19.08	19.34	15,211	+0.09(+0.47%)
Jul 06, 2017	19.22	19.46	19.04	19.25	12,689	+0.02(+0.13%)
Jul 05, 2017	19.24	19.40	19.01	19.23	9,545	-0.03(-0.17%)

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.