Skip to main content

First Business Finan (NQ: FBIZ )

34.05 -0.28 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 14.39 14.63 13.98 13.98 39,734 -0.47(-3.25%)
Aug 28, 2020 14.45 14.55 14.38 14.45 5,654 +0.17(+1.20%)
Aug 27, 2020 14.35 14.52 14.28 14.28 6,974 -0.02(-0.13%)
Aug 26, 2020 14.38 14.57 14.26 14.29 13,036 -0.01(-0.06%)
Aug 25, 2020 14.41 14.52 14.24 14.30 4,548 -0.15(-1.06%)
Aug 24, 2020 14.68 14.68 14.26 14.46 12,536 +0.08(+0.56%)
Aug 21, 2020 14.44 15.00 13.85 14.38 30,492 -0.28(-1.91%)
Aug 20, 2020 14.77 15.43 14.35 14.66 17,930 -0.51(-3.39%)
Aug 19, 2020 16.13 16.47 14.48 15.17 24,273 -0.87(-5.45%)
Aug 18, 2020 15.46 16.41 13.91 16.04 9,080 -0.83(-4.92%)
Aug 17, 2020 17.09 17.23 16.44 16.87 28,685 -0.16(-0.95%)
Aug 14, 2020 16.65 17.34 16.15 17.04 16,743 +0.15(+0.91%)
Aug 13, 2020 16.91 16.95 16.37 16.88 11,062 -0.14(-0.85%)
Aug 12, 2020 16.33 17.03 16.27 17.03 38,542 +1.07(+6.73%)
Aug 11, 2020 16.40 16.64 15.95 15.95 21,247 +0.00(+0.00%)
Aug 10, 2020 14.34 16.18 14.34 15.95 59,002 +1.61(+11.19%)
Aug 07, 2020 14.66 14.71 13.98 14.35 17,408 +0.21(+1.47%)
Aug 06, 2020 14.29 14.53 13.79 14.14 33,529 +0.02(+0.13%)
Aug 05, 2020 13.47 14.15 13.47 14.12 15,189 +0.69(+5.17%)
Aug 04, 2020 13.49 13.72 13.27 13.43 25,896 -0.09(-0.67%)
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.