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

First Business Finan (NQ: FBIZ )

34.78 +0.12 (+0.35%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 22, 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 29, 2011 4.383 4.386 4.350 4.350 29,967 -0.02(-0.42%)
Apr 27, 2011 4.368 4.368 4.368 4.368 0 +0.00(+0.00%)
Apr 26, 2011 4.368 4.368 4.368 4.368 23,031 +0.00(+0.00%)
Apr 25, 2011 4.350 4.368 4.350 4.368 5,868 +0.00(+0.00%)
Apr 21, 2011 4.368 4.386 4.331 4.368 18,846 +0.00(+0.08%)
Apr 20, 2011 4.364 4.368 4.364 4.364 4,037 +0.02(+0.50%)
Apr 19, 2011 4.364 4.364 4.335 4.343 5,012 +0.01(+0.26%)
Apr 18, 2011 4.368 4.368 4.331 4.331 15,125 -0.04(-0.84%)
Apr 15, 2011 4.364 4.368 4.364 4.368 3,541 +0.07(+1.71%)
Apr 14, 2011 4.302 4.317 4.295 4.295 19,206 +0.03(+0.60%)
Apr 13, 2011 4.254 4.269 4.240 4.269 6,810 +0.03(+0.69%)
Apr 12, 2011 4.240 4.276 4.240 4.240 24,518 +0.03(+0.61%)
Apr 11, 2011 4.247 4.269 4.214 4.214 3,814 -0.08(-1.88%)
Apr 08, 2011 4.313 4.313 4.295 4.295 16,345 -0.06(-1.43%)
Apr 06, 2011 4.357 4.357 4.357 4.357 0 -0.03(-0.64%)
Apr 05, 2011 4.385 4.385 4.385 4.385 1,634 +0.04(+0.99%)
Apr 04, 2011 4.368 4.368 4.342 4.342 3,280 +0.01(+0.25%)
Apr 01, 2011 4.383 4.386 4.331 4.331 2,451 +0.04(+0.85%)
Mar 31, 2011 4.331 4.331 4.225 4.295 60,926 -0.04(-0.93%)
Mar 28, 2011 4.335 4.335 4.335 4.335 0 -0.01(-0.17%)
Mar 25, 2011 4.324 4.397 4.324 4.342 18,785 -0.01(-0.18%)
Mar 23, 2011 4.350 4.350 4.350 4.350 0 -0.11(-2.44%)
Mar 18, 2011 4.419 4.459 4.459 4.459 61,934 +0.07(+1.58%)
Mar 17, 2011 4.441 4.441 4.390 4.390 9,865 +0.05(+1.09%)
Mar 16, 2011 4.306 4.342 4.306 4.342 5,480 +0.07(+1.70%)
Mar 15, 2011 4.269 4.270 4.269 4.270 1,263 -0.01(-0.25%)
Mar 14, 2011 4.280 4.280 4.280 4.280 274 -0.09(-2.00%)
Mar 11, 2011 4.324 4.455 4.226 4.368 67,773 -0.11(-2.44%)
Mar 10, 2011 4.477 4.477 4.477 4.477 397 +0.03(+0.57%)
Mar 09, 2011 4.452 4.452 4.452 4.452 2,740 -0.04(-0.81%)
Mar 08, 2011 4.488 4.488 4.488 4.488 3,014 +0.03(+0.70%)
Mar 07, 2011 4.488 4.488 4.452 4.457 14,085 -0.03(-0.69%)
Mar 04, 2011 4.488 4.488 4.423 4.488 7,947 +0.00(+0.00%)
Mar 03, 2011 4.485 4.488 4.452 4.488 9,172 +0.00(+0.00%)
Mar 01, 2011 4.379 4.488 4.488 4.488 14,798 +0.00(+0.00%)
Feb 25, 2011 4.324 4.488 4.488 4.488 108,521 +0.11(+2.50%)
Feb 24, 2011 4.379 4.419 4.379 4.379 7,667 -0.03(-0.74%)
Feb 23, 2011 4.383 4.412 4.383 4.412 1,096 -0.04(-0.93%)
Feb 18, 2011 4.415 4.453 4.453 4.453 11,509 -0.04(-0.78%)
Feb 17, 2011 4.393 4.488 4.306 4.488 62,005 +0.16(+3.71%)
Feb 16, 2011 4.295 4.379 4.233 4.328 85,482 +0.09(+2.24%)
Feb 15, 2011 4.204 4.233 4.169 4.233 34,578 -0.02(-0.51%)
Feb 14, 2011 4.083 4.386 4.083 4.255 1,715,020 -0.20(-4.43%)
Feb 10, 2011 4.470 4.452 4.452 4.452 40,558 -0.04(-0.81%)
Feb 08, 2011 4.507 4.488 4.488 4.488 3,836 +0.00(+0.00%)
Feb 04, 2011 4.558 4.488 4.488 4.488 54,808 +0.02(+0.41%)
Feb 01, 2011 4.488 4.470 4.470 4.470 59,193 -0.01(-0.24%)
Jan 31, 2011 4.503 4.507 4.481 4.481 6,028 +0.08(+1.91%)
Jan 28, 2011 4.518 4.518 4.397 4.397 3,562 -0.00(-0.08%)
Jan 27, 2011 4.470 4.507 4.401 4.401 18,772 -0.11(-2.35%)
Jan 25, 2011 4.507 4.507 4.507 4.507 548 -0.11(-2.37%)
Jan 21, 2011 4.605 4.616 4.616 4.616 12,606 +0.01(+0.24%)
Jan 20, 2011 4.605 4.609 4.605 4.605 7,341 +0.14(+3.10%)
Jan 14, 2011 4.466 4.466 4.466 4.466 1,096 +0.04(+0.91%)
Jan 13, 2011 4.426 4.426 4.426 4.426 6,577 -0.46(-9.46%)
Jan 12, 2011 4.324 4.889 4.310 4.889 1,644 +0.50(+11.27%)
Jan 11, 2011 4.401 4.401 4.393 4.393 948 -0.17(-3.68%)
Jan 10, 2011 4.561 4.561 4.561 4.561 767 -0.18(-3.85%)
Jan 07, 2011 4.528 4.744 4.346 4.744 19,405 +0.29(+6.43%)
Jan 06, 2011 4.445 4.457 4.445 4.457 591 -0.47(-9.52%)
Jan 03, 2011 4.598 4.926 4.926 4.926 12,606 +0.05(+1.12%)
Dec 22, 2010 4.864 4.871 4.871 4.871 30,853 +0.15(+3.15%)
Dec 21, 2010 4.719 4.723 4.719 4.723 826 +0.26(+5.86%)
Dec 17, 2010 4.421 4.461 4.461 4.461 11,019 -0.42(-8.69%)
Dec 15, 2010 4.901 4.886 4.886 4.886 7,162 -0.01(-0.30%)
Dec 13, 2010 4.995 4.995 4.901 4.901 2,203 -0.18(-3.57%)
Dec 10, 2010 5.082 5.082 5.082 5.082 17,617 +0.16(+3.15%)
Dec 09, 2010 4.901 4.927 4.901 4.927 909 -0.16(-3.06%)
Dec 03, 2010 5.075 5.082 5.082 5.082 2,203 +0.00(+0.00%)
Dec 02, 2010 5.064 5.082 5.024 5.082 8,942 -0.33(-6.04%)
Nov 29, 2010 5.409 5.409 5.409 5.409 0 +0.05(+0.88%)
Nov 26, 2010 5.372 5.372 5.362 5.362 2,672 +0.06(+1.16%)
Nov 24, 2010 5.213 5.300 5.300 5.300 2,479 +0.09(+1.81%)
Nov 23, 2010 5.100 5.245 5.064 5.205 37,459 +0.05(+0.99%)
Nov 22, 2010 5.227 5.227 5.136 5.155 3,079 -0.07(-1.39%)
Nov 19, 2010 4.991 5.227 4.991 5.227 17,151 +0.00(+0.00%)
Nov 18, 2010 5.082 5.242 4.992 5.227 12,404 +0.01(+0.28%)
Nov 17, 2010 5.082 5.245 5.082 5.213 2,253 +0.10(+1.93%)
Nov 16, 2010 4.719 5.245 4.646 5.114 42,093 +0.39(+8.37%)
Nov 15, 2010 4.538 4.901 4.356 4.719 71,625 +0.13(+2.77%)
Nov 12, 2010 4.356 4.628 4.356 4.592 4,922 +0.13(+2.85%)
Nov 11, 2010 4.479 4.479 4.356 4.465 3,570 -0.01(-0.32%)
Nov 09, 2010 4.792 4.479 4.479 4.479 8,264 +0.08(+1.73%)
Nov 08, 2010 4.066 4.403 4.066 4.403 5,220 +0.34(+8.30%)
Nov 05, 2010 3.812 4.066 3.812 4.066 7,909 +0.11(+2.75%)
Nov 04, 2010 3.684 3.957 3.684 3.957 11,801 +0.24(+6.34%)
Oct 29, 2010 3.812 3.721 3.721 3.721 3,305 +0.09(+2.50%)
Oct 28, 2010 3.449 3.630 3.449 3.630 22,586 +0.25(+7.53%)
Oct 27, 2010 3.358 3.376 3.358 3.376 4,407 +0.05(+1.64%)
Oct 22, 2010 3.303 3.321 3.321 3.321 29,201 +0.04(+1.10%)
Oct 21, 2010 3.285 3.285 3.285 3.285 1,928 -0.05(-1.63%)
Oct 20, 2010 3.332 3.340 3.332 3.340 8,264 +0.04(+1.21%)
Oct 19, 2010 3.336 3.336 3.285 3.300 10,068 -0.06(-1.64%)
Oct 18, 2010 3.289 3.355 3.289 3.355 1,377 +0.09(+2.69%)
Oct 15, 2010 3.267 3.267 3.267 3.267 7,438 -0.05(-1.53%)
Oct 14, 2010 3.318 3.318 3.318 3.318 275 -0.06(-1.72%)
Oct 12, 2010 3.376 3.376 3.376 3.376 18,732 +0.05(+1.64%)
Oct 11, 2010 3.300 3.321 3.300 3.321 45,178 +0.07(+2.12%)
Oct 08, 2010 3.231 3.252 3.231 3.252 1,928 +0.03(+1.01%)
Oct 06, 2010 3.216 3.220 3.220 3.220 1,101 -0.06(-1.88%)
Oct 05, 2010 3.274 3.329 3.234 3.282 7,713 +0.09(+2.73%)
Oct 04, 2010 3.303 3.303 3.194 3.194 25,038 -0.07(-2.22%)
Oct 01, 2010 3.267 3.267 3.267 3.267 1,928 -0.09(-2.70%)
Sep 30, 2010 3.321 3.358 3.285 3.358 4,928 +0.07(+2.21%)
Sep 29, 2010 3.318 3.318 3.285 3.285 550 +0.04(+1.34%)
Sep 28, 2010 3.245 3.245 3.242 3.242 832 -0.18(-5.26%)
Sep 23, 2010 3.422 3.422 3.422 3.422 1,110 +0.09(+2.70%)
Sep 22, 2010 3.332 3.332 3.332 3.332 1,665 +0.07(+2.23%)
Sep 20, 2010 3.728 3.259 3.259 3.259 16,658 -0.23(-6.72%)
Sep 17, 2010 3.580 3.580 3.155 3.494 23,882 +0.34(+10.73%)
Sep 15, 2010 3.155 3.155 3.155 3.155 1,210 +0.03(+1.04%)
Sep 14, 2010 3.202 3.206 3.123 3.123 2,632 -0.08(-2.58%)
Sep 13, 2010 3.281 3.281 3.206 3.206 2,365 -0.07(-2.20%)
Sep 10, 2010 3.242 3.281 3.242 3.278 1,110 -0.11(-3.19%)
Sep 08, 2010 3.386 3.386 3.386 3.386 7,773 +0.18(+5.62%)
Sep 07, 2010 3.317 3.317 3.206 3.206 3,054 -0.22(-6.31%)
Sep 03, 2010 3.422 3.422 3.422 3.422 416 +0.08(+2.48%)
Sep 01, 2010 3.339 3.339 3.339 3.339 1,665 -0.01(-0.32%)
Aug 27, 2010 3.350 3.350 3.350 3.350 5,552 -0.00(-0.11%)
Aug 26, 2010 3.353 3.353 3.353 3.353 277 -0.06(-1.79%)
Aug 25, 2010 3.242 3.414 3.242 3.414 3,534 -0.08(-2.27%)
Aug 23, 2010 3.422 3.494 3.494 3.494 2,221 +0.18(+5.55%)
Aug 20, 2010 3.400 3.400 3.310 3.310 2,346 -0.08(-2.23%)
Aug 19, 2010 3.386 3.386 3.386 3.386 1,263 -0.04(-1.05%)
Aug 18, 2010 3.422 3.422 3.422 3.422 1,110 +0.12(+3.48%)
Aug 06, 2010 3.242 3.306 3.306 3.306 1,110 -0.02(-0.54%)
Aug 05, 2010 3.267 3.324 3.256 3.324 1,388 +0.12(+3.59%)
Aug 02, 2010 3.209 3.209 3.209 3.209 2,776 -0.28(-8.14%)
Jul 27, 2010 3.494 3.494 3.494 3.494 0 +0.00(+0.00%)
Jul 23, 2010 3.494 3.494 3.494 3.494 1,665 +0.22(+6.59%)
Jul 16, 2010 3.278 3.278 3.278 3.278 555 +0.05(+1.68%)
Jul 14, 2010 3.224 3.224 3.224 3.224 0 -0.27(-7.73%)
Jun 30, 2010 3.494 3.494 3.494 3.494 0 +0.00(+0.00%)
Jun 29, 2010 3.396 3.494 3.396 3.494 6,202 -0.12(-3.29%)
Jun 11, 2010 3.609 3.613 3.613 3.613 4,473 +0.10(+2.96%)
Jun 10, 2010 3.745 3.745 3.487 3.509 1,107 -0.18(-4.85%)
Jun 09, 2010 3.709 3.709 3.688 3.688 559 +0.11(+3.10%)
Jun 08, 2010 3.577 3.577 3.577 3.577 279 -0.00(-0.00%)
Jun 03, 2010 3.577 3.577 3.577 3.577 13,419 -0.09(-2.44%)
Jun 02, 2010 3.666 3.666 3.655 3.666 2,655 +0.09(+2.41%)
May 28, 2010 3.827 3.580 3.580 3.580 3,354 -0.25(-6.46%)
May 27, 2010 3.934 4.024 3.756 3.827 22,041 -0.11(-2.73%)
May 26, 2010 3.934 3.934 3.934 3.934 559 +0.18(+4.76%)
May 18, 2010 3.731 3.756 3.756 3.756 21,807 +0.29(+8.25%)
May 17, 2010 3.470 3.470 3.468 3.470 3,338 -0.28(-7.53%)
May 12, 2010 3.752 3.752 3.752 3.752 0 +0.28(+8.14%)
May 07, 2010 3.470 3.470 3.470 3.470 0 -0.15(-4.06%)
May 05, 2010 3.616 3.616 3.616 3.616 0 +0.04(+1.10%)
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.