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

First Business Finan (NQ: FBIZ )

34.00 -0.13 (-0.38%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 4, 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 (%)
Aug 31, 2011 5.955 5.966 5.955 5.966 7,967 +0.00(+0.00%)
Aug 30, 2011 5.989 6.007 5.966 5.966 1,355 -0.03(-0.43%)
Aug 29, 2011 5.893 5.992 5.893 5.992 12,304 +0.13(+2.27%)
Aug 26, 2011 5.631 5.899 5.631 5.859 6,626 +0.10(+1.79%)
Aug 25, 2011 5.937 5.937 5.671 5.756 3,794 -0.06(-0.95%)
Aug 24, 2011 5.811 5.918 5.811 5.811 9,756 +0.00(+0.00%)
Aug 23, 2011 5.782 6.088 5.775 5.811 3,859 +0.00(+0.00%)
Aug 22, 2011 6.243 6.243 5.811 5.811 7,832 -0.27(-4.37%)
Aug 19, 2011 6.180 6.180 6.077 6.077 3,658 -0.00(-0.06%)
Aug 18, 2011 6.151 6.151 6.070 6.081 2,916 -0.09(-1.49%)
Aug 17, 2011 6.291 6.291 6.070 6.173 4,160 -0.12(-1.88%)
Aug 16, 2011 6.099 6.354 6.099 6.291 1,355 +0.06(+0.95%)
Aug 15, 2011 6.358 6.358 6.217 6.232 1,639 +0.67(+12.00%)
Aug 11, 2011 5.634 5.564 5.564 5.564 2,168 -0.08(-1.37%)
Aug 09, 2011 5.642 5.642 5.642 5.642 0 -0.17(-2.92%)
Aug 08, 2011 5.904 5.904 5.535 5.811 11,111 -0.09(-1.56%)
Aug 05, 2011 6.044 6.162 5.904 5.904 12,588 -0.13(-2.15%)
Aug 04, 2011 6.199 6.236 5.996 6.033 32,925 -0.17(-2.67%)
Aug 03, 2011 5.516 6.292 5.516 6.199 62,206 +0.68(+12.37%)
Aug 02, 2011 5.376 5.627 5.376 5.516 12,331 +0.34(+6.48%)
Aug 01, 2011 5.254 5.258 5.169 5.181 14,201 +0.01(+0.21%)
Jul 29, 2011 5.114 5.203 4.915 5.169 6,753 -0.05(-0.99%)
Jul 28, 2011 5.114 5.328 5.114 5.221 7,317 -0.04(-0.77%)
Jul 27, 2011 5.383 5.439 5.262 5.262 2,439 -0.16(-2.99%)
Jul 26, 2011 5.476 5.479 5.369 5.424 6,764 -0.05(-0.88%)
Jul 22, 2011 5.461 5.472 5.472 5.472 11,382 +0.02(+0.31%)
Jul 20, 2011 5.455 5.455 5.455 5.455 0 -0.10(-1.77%)
Jul 19, 2011 5.553 5.553 5.553 5.553 271 +0.02(+0.33%)
Jul 18, 2011 5.424 5.538 5.424 5.535 28,359 +0.09(+1.69%)
Jul 15, 2011 5.431 5.442 5.431 5.442 3,580 +0.10(+1.79%)
Jul 14, 2011 5.335 5.361 5.335 5.347 4,013 +0.01(+0.21%)
Jul 13, 2011 5.313 5.335 5.295 5.335 5,341 +0.04(+0.77%)
Jul 12, 2011 5.188 5.313 5.188 5.295 7,588 +0.09(+1.70%)
Jul 11, 2011 5.321 5.321 5.191 5.206 3,929 -0.13(-2.42%)
Jul 08, 2011 5.188 5.386 5.188 5.335 63,843 -0.00(-0.07%)
Jul 07, 2011 5.350 5.406 5.335 5.339 21,681 +0.00(+0.07%)
Jul 06, 2011 5.335 5.350 5.335 5.335 2,168 +0.02(+0.42%)
Jul 05, 2011 5.258 5.435 5.243 5.313 29,478 -0.06(-1.03%)
Jul 01, 2011 5.442 5.520 5.369 5.369 35,820 -0.07(-1.36%)
Jun 30, 2011 5.217 5.535 5.077 5.442 75,157 +0.21(+4.09%)
Jun 29, 2011 4.907 5.229 4.907 5.228 25,204 +0.28(+5.67%)
Jun 28, 2011 4.735 5.003 4.735 4.948 54,077 +0.17(+3.45%)
Jun 27, 2011 4.662 4.860 4.662 4.783 2,413 +0.12(+2.60%)
Jun 24, 2011 4.735 4.761 4.662 4.662 11,785 -0.04(-0.78%)
Jun 23, 2011 4.731 4.731 4.698 4.698 871 -0.02(-0.39%)
Jun 21, 2011 4.695 4.717 4.717 4.717 5,993 +0.04(+0.78%)
Jun 17, 2011 4.680 4.680 4.680 4.680 0 +0.01(+0.24%)
Jun 16, 2011 4.735 4.735 4.662 4.669 5,200 -0.01(-0.24%)
Jun 15, 2011 4.654 4.680 4.654 4.680 31,874 -0.02(-0.39%)
Jun 13, 2011 4.691 4.698 4.698 4.698 13,621 -0.02(-0.39%)
Jun 10, 2011 4.632 4.728 4.632 4.717 12,338 +0.11(+2.39%)
Jun 09, 2011 4.588 4.621 4.588 4.607 38,753 +0.04(+0.88%)
Jun 08, 2011 4.596 4.607 4.566 4.566 27,242 -0.02(-0.48%)
Jun 06, 2011 4.588 4.588 4.588 4.588 6,538 +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.