Skip to main content

First Business Finan (NQ: FBIZ )

33.52 -0.28 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 18.40 18.40 17.61 17.83 77,051 +0.30(+1.72%)
Aug 28, 2015 17.47 17.57 17.39 17.53 158,527 +0.05(+0.30%)
Aug 27, 2015 17.59 17.81 17.39 17.47 42,266 -0.09(-0.52%)
Aug 26, 2015 17.46 17.58 17.42 17.57 124,338 +0.37(+2.17%)
Aug 25, 2015 17.68 17.68 17.11 17.19 28,421 -0.10(-0.55%)
Aug 24, 2015 17.33 17.82 17.29 17.29 59,717 -0.21(-1.23%)
Aug 21, 2015 17.27 17.58 17.27 17.50 80,886 +0.09(+0.52%)
Aug 20, 2015 17.39 17.53 17.39 17.41 36,881 -0.08(-0.43%)
Aug 19, 2015 17.58 17.58 17.49 17.49 31,509 -0.01(-0.07%)
Aug 18, 2015 17.49 17.58 17.49 17.50 28,784 -0.02(-0.09%)
Aug 17, 2015 17.47 17.66 17.46 17.51 36,534 +0.05(+0.27%)
Aug 14, 2015 17.05 17.57 17.05 17.47 35,968 +0.41(+2.40%)
Aug 13, 2015 16.90 17.58 16.86 17.06 11,968 +0.14(+0.82%)
Aug 12, 2015 16.84 17.32 16.81 16.92 23,195 +0.02(+0.09%)
Aug 11, 2015 16.87 16.98 16.70 16.90 13,387 +0.03(+0.16%)
Aug 10, 2015 16.94 17.00 16.76 16.87 75,026 +0.02(+0.09%)
Aug 07, 2015 17.29 17.29 16.80 16.86 16,998 -0.47(-2.72%)
Aug 06, 2015 17.14 17.46 17.14 17.33 20,102 +0.06(+0.34%)
Aug 05, 2015 16.95 17.38 16.95 17.27 23,223 +0.28(+1.65%)
Aug 04, 2015 16.99 17.14 16.87 16.99 26,349 +0.17(+1.01%)
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.