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

First Business Finan (NQ: FBIZ )

34.37 +0.15 (+0.42%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 15, 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 (%)
Apr 30, 2010 3.684 3.684 3.577 3.577 6,150 -0.06(-1.67%)
Apr 29, 2010 3.738 3.756 3.577 3.638 9,740 -0.11(-3.05%)
Apr 27, 2010 3.752 3.752 3.752 3.752 0 +0.14(+3.86%)
Apr 26, 2010 3.613 3.613 3.613 3.613 279 +0.04(+1.00%)
Apr 21, 2010 3.577 3.577 3.577 3.577 0 +0.04(+1.01%)
Apr 20, 2010 3.541 3.541 3.541 3.541 279 +0.00(+0.00%)
Apr 19, 2010 3.541 3.541 3.541 3.541 279 +0.00(+0.00%)
Apr 16, 2010 3.541 3.541 3.541 3.541 1,691 +0.03(+0.92%)
Apr 14, 2010 3.509 3.509 3.509 3.509 0 +0.04(+1.13%)
Apr 12, 2010 3.470 3.470 3.470 3.470 0 +0.00(+0.00%)
Apr 09, 2010 3.470 3.470 3.470 3.470 6,061 +0.00(+0.00%)
Apr 06, 2010 3.470 3.470 3.470 3.470 0 +0.00(+0.00%)
Apr 05, 2010 3.427 3.470 3.398 3.470 4,733 -0.00(-0.02%)
Mar 31, 2010 3.641 3.470 3.470 3.470 17,333 +0.02(+0.54%)
Mar 30, 2010 3.523 3.523 3.452 3.452 1,957 -0.07(-1.95%)
Mar 29, 2010 3.417 3.552 3.378 3.520 6,194 -0.10(-2.63%)
Mar 26, 2010 3.409 3.615 3.409 3.615 20,357 +0.21(+6.04%)
Mar 25, 2010 3.417 3.434 3.409 3.409 6,036 -0.11(-3.03%)
Mar 24, 2010 3.516 3.516 3.516 3.516 633 +0.00(+0.00%)
Mar 23, 2010 3.516 3.516 3.516 3.516 281 +0.00(+0.00%)
Mar 19, 2010 3.516 3.516 3.516 3.516 0 +0.11(+3.13%)
Mar 18, 2010 3.484 3.601 3.409 3.409 17,488 -0.05(-1.54%)
Mar 17, 2010 3.463 3.463 3.463 3.463 281 -0.04(-1.22%)
Mar 12, 2010 3.534 3.505 3.505 3.505 20,272 +0.08(+2.28%)
Mar 09, 2010 3.427 3.427 3.427 3.427 0 +0.00(+0.00%)
Feb 23, 2010 3.427 3.427 3.427 3.427 0 -0.09(-2.43%)
Feb 17, 2010 3.527 3.512 3.512 3.512 12,952 +0.00(+0.00%)
Feb 16, 2010 3.552 3.644 3.512 3.512 5,631 -0.16(-4.44%)
Feb 11, 2010 3.658 3.676 3.676 3.676 6,194 +0.04(+0.98%)
Feb 09, 2010 3.605 3.640 3.640 3.640 9,573 +0.16(+4.59%)
Feb 05, 2010 3.481 3.481 3.481 3.481 1,126 -0.12(-3.45%)
Feb 04, 2010 3.605 3.605 3.605 3.605 5,620 +0.00(+0.00%)
Feb 03, 2010 3.605 3.605 3.605 3.605 5,606 +0.00(+0.00%)
Feb 02, 2010 3.605 3.605 3.605 3.605 5,667 +0.00(+0.00%)
Feb 01, 2010 3.605 3.605 3.605 3.605 5,912 +0.00(+0.00%)
Jan 29, 2010 3.605 3.605 3.605 3.605 5,606 +0.00(+0.00%)
Jan 25, 2010 3.605 3.605 3.605 3.605 0 +0.00(+0.00%)
Jan 21, 2010 3.598 3.605 3.605 3.605 13,515 +0.00(+0.00%)
Jan 14, 2010 3.552 3.605 3.605 3.605 17,457 +0.05(+1.50%)
Jan 08, 2010 3.552 3.552 3.552 3.552 0 +0.07(+2.04%)
Jan 07, 2010 3.481 3.481 3.481 3.481 292 +0.05(+1.55%)
Jan 06, 2010 3.552 3.552 3.413 3.427 2,576 +0.02(+0.52%)
Jan 05, 2010 3.417 3.417 3.409 3.409 2,534 -0.04(-1.03%)
Jan 04, 2010 3.413 3.445 3.409 3.445 9,812 +0.03(+0.83%)
Dec 29, 2009 3.406 3.417 3.417 3.417 2,252 -0.01(-0.31%)
Dec 28, 2009 3.427 3.456 3.427 3.427 6,757 +0.02(+0.52%)
Dec 24, 2009 3.409 3.409 3.409 3.409 354 -0.00(-0.02%)
Dec 23, 2009 3.409 3.410 3.406 3.410 7,011 +0.11(+3.21%)
Dec 22, 2009 3.289 3.304 3.289 3.304 1,267 -0.07(-2.07%)
Dec 18, 2009 3.374 3.374 3.374 3.374 0 +0.09(+2.70%)
Dec 16, 2009 3.292 3.285 3.285 3.285 3,941 -0.09(-2.63%)
Dec 15, 2009 3.374 3.374 3.338 3.374 8,064 -0.00(-0.00%)
Dec 11, 2009 3.374 3.374 3.374 3.374 0 +0.07(+2.15%)
Dec 09, 2009 3.303 3.303 3.303 3.303 0 +0.07(+2.20%)
Dec 07, 2009 3.232 3.232 3.232 3.232 0 -0.14(-4.21%)
Dec 04, 2009 3.374 3.374 3.374 3.374 678 +0.00(+0.00%)
Dec 02, 2009 3.385 3.374 3.374 3.374 15,767 -0.25(-6.86%)
Nov 30, 2009 3.623 3.623 3.623 3.623 2,815 +0.11(+3.03%)
Nov 18, 2009 3.516 3.516 3.516 3.516 59,129 -0.11(-2.94%)
Nov 13, 2009 3.374 3.623 3.623 3.623 6,194 -0.01(-0.39%)
Nov 05, 2009 3.637 3.637 3.637 3.637 0 -0.00(-0.10%)
Nov 02, 2009 3.640 3.640 3.640 3.640 0 +0.09(+2.60%)
Oct 26, 2009 3.548 3.548 3.548 3.548 0 +0.30(+9.18%)
Oct 23, 2009 3.250 3.250 3.250 3.250 777 +0.01(+0.44%)
Oct 22, 2009 3.235 3.235 3.235 3.235 1,126 -0.47(-12.57%)
Sep 30, 2009 3.481 3.701 3.701 3.701 21,962 +0.23(+6.72%)
Sep 28, 2009 3.701 3.468 3.468 3.468 2,815 -0.23(-6.30%)
Sep 25, 2009 3.701 3.907 3.665 3.701 6,476 +0.32(+9.57%)
Sep 24, 2009 3.385 3.385 3.378 3.378 2,083 -0.28(-7.67%)
Sep 23, 2009 3.338 3.658 3.338 3.658 18,403 +0.33(+9.81%)
Sep 22, 2009 3.365 3.367 3.029 3.331 6,560 -0.18(-5.25%)
Sep 18, 2009 3.512 3.516 3.516 3.516 2,815 -0.01(-0.30%)
Sep 16, 2009 3.527 3.527 3.527 3.527 563 +0.24(+7.35%)
Sep 15, 2009 3.285 3.285 3.285 3.285 1,126 -0.05(-1.39%)
Sep 14, 2009 3.296 3.331 3.296 3.331 563 +0.04(+1.30%)
Sep 11, 2009 3.538 3.538 3.285 3.289 41,964 -0.26(-7.40%)
Sep 10, 2009 3.424 3.552 3.424 3.552 1,407 +0.30(+9.29%)
Sep 09, 2009 3.196 3.438 3.193 3.250 34,635 -0.02(-0.54%)
Sep 03, 2009 3.452 3.267 3.267 3.267 88,975 +0.07(+2.22%)
Sep 01, 2009 3.196 3.196 3.196 3.196 0 +0.18(+5.88%)
Aug 28, 2009 3.005 3.019 3.019 3.019 7,883 +0.00(+0.00%)
Aug 27, 2009 2.948 3.019 2.948 3.019 6,870 +0.07(+2.35%)
Aug 26, 2009 2.735 2.950 2.664 2.950 1,407 +0.21(+7.82%)
Aug 25, 2009 2.877 2.877 2.713 2.736 10,699 -0.12(-4.31%)
Aug 24, 2009 3.072 3.314 2.859 2.859 9,167 -0.16(-5.29%)
Aug 21, 2009 3.069 3.069 3.019 3.019 4,783 -0.06(-2.07%)
Aug 20, 2009 3.019 3.083 3.019 3.083 1,407 +0.00(+0.00%)
Aug 19, 2009 3.083 3.083 3.083 3.083 1,689 -0.20(-6.16%)
Aug 18, 2009 3.285 3.285 3.154 3.285 3,074 +0.00(+0.00%)
Aug 14, 2009 3.314 3.346 3.285 3.285 2,407 -0.09(-2.63%)
Aug 12, 2009 3.374 3.374 3.374 3.374 450 +0.00(+0.00%)
Aug 10, 2009 3.378 3.374 3.374 3.374 11,262 +0.08(+2.37%)
Aug 06, 2009 3.580 3.296 3.296 3.296 7,883 -0.40(-10.94%)
Aug 04, 2009 3.978 3.701 3.701 3.701 11,262 -0.35(-8.60%)
Aug 03, 2009 3.374 4.173 3.374 4.049 18,358 +0.75(+22.58%)
Jul 31, 2009 3.303 3.303 3.303 3.303 563 -0.03(-0.96%)
Jul 28, 2009 3.314 3.335 3.335 3.335 2,252 -0.15(-4.18%)
Jul 24, 2009 3.481 3.481 3.481 3.481 0 -0.68(-16.38%)
Jul 23, 2009 3.338 4.162 3.338 4.162 21,035 +0.78(+23.11%)
Jul 22, 2009 3.704 3.859 3.257 3.381 17,786 -0.40(-10.61%)
Jul 21, 2009 3.299 4.191 3.196 3.782 31,850 +0.31(+8.78%)
Jul 15, 2009 3.477 3.477 3.477 3.477 3,378 +0.10(+3.05%)
Jul 14, 2009 3.374 3.374 3.374 3.374 1,407 -0.01(-0.31%)
Jul 08, 2009 3.601 3.385 3.385 3.385 38,293 -0.13(-3.74%)
Jul 02, 2009 3.516 3.516 3.516 3.516 563 -0.01(-0.30%)
Jul 01, 2009 3.882 3.907 3.509 3.527 14,328 -0.36(-9.15%)
Jun 30, 2009 3.882 3.882 3.882 3.882 8,447 +0.00(+0.00%)
Jun 29, 2009 3.882 3.882 3.882 3.882 281 -0.02(-0.64%)
Jun 25, 2009 3.907 3.907 3.907 3.907 0 -0.04(-0.90%)
Jun 24, 2009 3.907 3.942 3.907 3.942 903 +0.07(+1.74%)
Jun 23, 2009 3.949 3.949 3.871 3.875 7,779 -0.07(-1.71%)
Jun 22, 2009 4.233 4.233 3.942 3.942 1,416 +0.02(+0.63%)
Jun 19, 2009 4.731 4.841 3.871 3.917 33,636 -1.04(-20.93%)
Jun 18, 2009 3.992 4.954 3.907 4.954 10,854 +0.99(+25.00%)
Jun 12, 2009 3.964 3.964 3.964 3.964 0 -0.04(-1.06%)
Jun 11, 2009 3.908 4.031 3.907 4.006 5,912 +0.06(+1.62%)
Jun 10, 2009 4.067 4.077 3.917 3.942 1,407 +0.00(+0.00%)
Jun 09, 2009 3.942 3.942 3.942 3.942 281 -0.07(-1.77%)
Jun 08, 2009 4.251 4.013 4.013 4.013 8,447 +0.11(+2.73%)
Jun 05, 2009 3.932 4.209 3.907 3.907 20,407 -0.01(-0.18%)
Jun 01, 2009 3.896 3.914 3.914 3.914 5,068 +0.01(+0.18%)
May 28, 2009 4.688 4.688 3.818 3.907 9,573 -0.79(-16.82%)
May 27, 2009 4.486 4.763 4.315 4.697 19,819 +0.21(+4.63%)
May 26, 2009 3.885 4.489 3.768 4.489 7,109 +0.58(+14.91%)
May 20, 2009 3.914 3.907 3.907 3.907 0 +0.01(+0.14%)
May 19, 2009 3.901 3.901 3.901 3.901 915 -0.01(-0.14%)
May 15, 2009 3.729 3.907 3.907 3.907 2,252 -0.07(-1.79%)
May 12, 2009 4.354 3.978 3.978 3.978 10,699 -0.45(-10.26%)
May 11, 2009 3.896 4.432 3.736 4.432 7,219 +0.72(+19.43%)
May 07, 2009 3.711 3.711 3.711 3.711 0 -0.04(-0.95%)
May 05, 2009 3.747 3.747 3.747 3.747 0 +0.02(+0.48%)
May 04, 2009 3.718 3.729 3.711 3.729 2,252 -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.