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 (%)
Sep 30, 2015 18.34 18.77 18.04 18.69 53,676 +0.44(+2.39%)
Sep 29, 2015 18.37 18.41 18.15 18.26 37,472 -0.02(-0.13%)
Sep 28, 2015 18.61 18.61 18.28 18.28 27,690 -0.26(-1.41%)
Sep 25, 2015 19.00 19.00 18.54 18.54 23,867 -0.37(-1.97%)
Sep 24, 2015 18.44 19.01 18.44 18.92 22,668 +0.47(+2.54%)
Sep 23, 2015 18.30 18.59 18.30 18.45 15,188 +0.12(+0.65%)
Sep 22, 2015 18.29 18.52 18.29 18.33 25,373 -0.10(-0.52%)
Sep 21, 2015 18.30 18.52 18.24 18.42 50,280 +0.27(+1.49%)
Sep 18, 2015 17.96 18.18 17.56 18.15 43,349 -0.02(-0.13%)
Sep 17, 2015 18.20 18.48 18.03 18.18 38,234 -0.12(-0.65%)
Sep 16, 2015 18.23 18.42 18.13 18.30 19,160 -0.01(-0.04%)
Sep 15, 2015 18.24 18.48 18.20 18.30 17,158 +0.00(+0.00%)
Sep 14, 2015 18.29 18.38 18.09 18.30 28,043 -0.01(-0.04%)
Sep 11, 2015 18.28 18.38 18.26 18.31 13,126 +0.01(+0.04%)
Sep 10, 2015 18.28 18.37 18.20 18.30 14,029 -0.02(-0.09%)
Sep 09, 2015 18.16 18.45 18.16 18.32 26,469 +0.04(+0.22%)
Sep 08, 2015 18.03 18.31 18.01 18.28 50,046 +0.54(+3.05%)
Sep 04, 2015 17.77 17.74 17.74 17.74 40,638 -0.14(-0.80%)
Sep 03, 2015 17.91 18.01 17.76 17.88 41,142 -0.09(-0.49%)
Sep 02, 2015 17.69 18.01 17.51 17.97 82,024 +0.44(+2.49%)
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.