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, 2023 30.48 30.85 30.24 30.85 22,124 +0.62(+2.04%)
Aug 30, 2023 30.67 30.88 30.24 30.24 15,367 -0.76(-2.46%)
Aug 29, 2023 31.50 31.59 30.43 31.00 54,083 -0.63(-1.98%)
Aug 28, 2023 31.17 31.94 31.17 31.63 12,125 +0.46(+1.48%)
Aug 25, 2023 30.93 31.52 30.86 31.17 7,554 -0.04(-0.13%)
Aug 24, 2023 31.41 31.69 31.07 31.21 10,557 -0.30(-0.96%)
Aug 23, 2023 32.10 32.12 31.51 31.51 7,171 -0.31(-0.98%)
Aug 22, 2023 31.22 32.29 30.49 31.82 39,989 +0.69(+2.20%)
Aug 21, 2023 30.59 31.14 30.37 31.14 8,237 +0.66(+2.15%)
Aug 18, 2023 31.48 32.01 30.31 30.48 33,738 -1.14(-3.59%)
Aug 17, 2023 32.24 32.99 31.60 31.62 7,739 +0.21(+0.65%)
Aug 16, 2023 31.31 32.06 31.31 31.41 3,505 -0.66(-2.04%)
Aug 15, 2023 32.30 32.45 31.85 32.07 6,135 -0.32(-1.00%)
Aug 14, 2023 32.78 32.78 31.80 32.39 9,746 -0.43(-1.31%)
Aug 11, 2023 32.87 32.87 32.67 32.82 7,429 -0.07(-0.21%)
Aug 10, 2023 33.10 33.10 32.89 32.89 5,004 -0.59(-1.75%)
Aug 09, 2023 33.70 33.74 33.48 33.48 7,092 -0.14(-0.41%)
Aug 08, 2023 32.79 33.74 32.68 33.61 6,767 +0.05(+0.15%)
Aug 07, 2023 32.32 33.84 32.32 33.56 10,010 +0.41(+1.24%)
Aug 04, 2023 33.70 33.70 33.04 33.15 7,643 -0.47(-1.40%)
Aug 03, 2023 33.22 34.06 33.13 33.63 9,428 +0.66(+2.01%)
Aug 02, 2023 32.76 33.45 32.31 32.96 15,529 +0.03(+0.09%)
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.