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

First Business Finan (NQ: FBIZ )

34.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
Jun 03, 2011 4.577 4.588 4.570 4.588 3,977 -0.03(-0.64%)
May 24, 2011 4.541 4.625 4.541 4.618 6,265 +0.03(+0.64%)
May 23, 2011 4.662 4.662 4.515 4.588 23,584 -0.04(-0.79%)
May 18, 2011 4.625 4.625 4.625 4.625 0 +0.08(+1.82%)
May 17, 2011 4.588 4.588 4.542 4.542 817 -0.05(-1.00%)
May 16, 2011 4.555 4.588 4.478 4.588 3,814 -0.11(-2.27%)
May 13, 2011 4.669 4.695 4.665 4.695 1,089 +0.00(+0.08%)
May 12, 2011 4.735 4.735 4.691 4.691 8,445 -0.05(-1.08%)
May 11, 2011 4.750 4.750 4.743 4.743 544 -0.03(-0.61%)
May 10, 2011 4.772 4.772 4.768 4.772 5,203 +0.03(+0.70%)
May 09, 2011 4.772 4.783 4.739 4.739 16,073 -0.03(-0.69%)
May 06, 2011 4.731 4.772 4.731 4.772 26,970 +0.07(+1.56%)
May 05, 2011 4.757 4.757 4.680 4.698 42,708 -0.06(-1.16%)
May 04, 2011 4.735 4.754 4.717 4.754 46,857 +0.01(+0.23%)
May 03, 2011 4.350 4.772 4.350 4.743 146,022 +0.44(+10.24%)
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.