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

First Business Finan (NQ: FBIZ )

34.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Sep 30, 2011 5.716 5.905 5.523 5.905 8,632 +0.17(+2.91%)
Sep 28, 2011 5.738 5.738 5.738 5.738 0 +0.11(+2.04%)
Sep 27, 2011 5.446 5.642 5.446 5.623 7,084 +0.24(+4.46%)
Sep 26, 2011 5.657 5.657 5.166 5.383 18,049 -0.32(-5.69%)
Sep 23, 2011 5.542 5.708 5.531 5.708 8,509 +0.07(+1.31%)
Sep 22, 2011 5.686 5.789 5.535 5.634 29,331 -0.25(-4.20%)
Sep 21, 2011 5.882 5.882 5.882 5.882 1,355 -0.02(-0.38%)
Sep 19, 2011 5.719 5.904 5.904 5.904 4,336 +0.09(+1.59%)
Sep 16, 2011 5.811 5.885 5.811 5.811 3,794 -0.09(-1.56%)
Sep 15, 2011 5.904 5.904 5.889 5.904 5,501 +0.00(+0.06%)
Sep 14, 2011 5.970 5.970 5.775 5.900 5,620 -0.04(-0.68%)
Sep 13, 2011 6.210 6.258 5.941 5.941 17,073 -0.31(-4.90%)
Sep 12, 2011 6.310 6.310 5.830 6.247 23,442 -0.11(-1.74%)
Sep 09, 2011 6.343 6.358 6.343 6.358 542 +0.41(+6.89%)
Sep 01, 2011 5.948 5.948 5.948 5.948 0 -0.02(-0.31%)
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%)
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.