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

First Business Finan (NQ: FBIZ )

34.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 31, 2009 3.303 3.303 3.303 3.303 563 -0.03(-0.96%)
Jul 28, 2009 3.314 3.335 3.335 3.335 2,252 -0.15(-4.18%)
Jul 24, 2009 3.481 3.481 3.481 3.481 0 -0.68(-16.38%)
Jul 23, 2009 3.338 4.162 3.338 4.162 21,035 +0.78(+23.11%)
Jul 22, 2009 3.704 3.859 3.257 3.381 17,786 -0.40(-10.61%)
Jul 21, 2009 3.299 4.191 3.196 3.782 31,850 +0.31(+8.78%)
Jul 15, 2009 3.477 3.477 3.477 3.477 3,378 +0.10(+3.05%)
Jul 14, 2009 3.374 3.374 3.374 3.374 1,407 -0.01(-0.31%)
Jul 08, 2009 3.601 3.385 3.385 3.385 38,293 -0.13(-3.74%)
Jul 02, 2009 3.516 3.516 3.516 3.516 563 -0.01(-0.30%)
Jul 01, 2009 3.882 3.907 3.509 3.527 14,328 -0.36(-9.15%)
Jun 30, 2009 3.882 3.882 3.882 3.882 8,447 +0.00(+0.00%)
Jun 29, 2009 3.882 3.882 3.882 3.882 281 -0.02(-0.64%)
Jun 25, 2009 3.907 3.907 3.907 3.907 0 -0.04(-0.90%)
Jun 24, 2009 3.907 3.942 3.907 3.942 903 +0.07(+1.74%)
Jun 23, 2009 3.949 3.949 3.871 3.875 7,779 -0.07(-1.71%)
Jun 22, 2009 4.233 4.233 3.942 3.942 1,416 +0.02(+0.63%)
Jun 19, 2009 4.731 4.841 3.871 3.917 33,636 -1.04(-20.93%)
Jun 18, 2009 3.992 4.954 3.907 4.954 10,854 +0.99(+25.00%)
Jun 12, 2009 3.964 3.964 3.964 3.964 0 -0.04(-1.06%)
Jun 11, 2009 3.908 4.031 3.907 4.006 5,912 +0.06(+1.62%)
Jun 10, 2009 4.067 4.077 3.917 3.942 1,407 +0.00(+0.00%)
Jun 09, 2009 3.942 3.942 3.942 3.942 281 -0.07(-1.77%)
Jun 08, 2009 4.251 4.013 4.013 4.013 8,447 +0.11(+2.73%)
Jun 05, 2009 3.932 4.209 3.907 3.907 20,407 -0.01(-0.18%)
Jun 01, 2009 3.896 3.914 3.914 3.914 5,068 +0.01(+0.18%)
May 28, 2009 4.688 4.688 3.818 3.907 9,573 -0.79(-16.82%)
May 27, 2009 4.486 4.763 4.315 4.697 19,819 +0.21(+4.63%)
May 26, 2009 3.885 4.489 3.768 4.489 7,109 +0.58(+14.91%)
May 20, 2009 3.914 3.907 3.907 3.907 0 +0.01(+0.14%)
May 19, 2009 3.901 3.901 3.901 3.901 915 -0.01(-0.14%)
May 15, 2009 3.729 3.907 3.907 3.907 2,252 -0.07(-1.79%)
May 12, 2009 4.354 3.978 3.978 3.978 10,699 -0.45(-10.26%)
May 11, 2009 3.896 4.432 3.736 4.432 7,219 +0.72(+19.43%)
May 07, 2009 3.711 3.711 3.711 3.711 0 -0.04(-0.95%)
May 05, 2009 3.747 3.747 3.747 3.747 0 +0.02(+0.48%)
May 04, 2009 3.718 3.729 3.711 3.729 2,252 -0.00(-0.00%)
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.