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

First Business Finan (NQ: FBIZ )

34.61 +0.39 (+1.14%)
Streaming Delayed Price Updated: 3:59 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, 2012 8.220 8.493 8.220 8.493 7,234 +0.37(+4.51%)
Apr 27, 2012 8.474 8.474 8.052 8.127 21,754 -0.24(-2.90%)
Apr 26, 2012 8.410 8.410 8.369 8.369 6,423 -0.22(-2.61%)
Apr 25, 2012 8.377 8.736 8.377 8.594 38,907 -0.18(-2.09%)
Apr 24, 2012 8.369 8.780 8.369 8.777 8,403 +0.41(+4.87%)
Apr 23, 2012 8.429 8.433 8.369 8.369 3,886 -0.06(-0.75%)
Apr 20, 2012 8.496 8.496 8.403 8.433 19,599 -0.04(-0.53%)
Apr 19, 2012 8.407 8.500 8.407 8.478 10,504 +0.07(+0.84%)
Apr 18, 2012 8.541 8.541 8.407 8.407 4,718 -0.13(-1.53%)
Apr 17, 2012 8.041 8.537 8.041 8.537 990 +0.41(+5.06%)
Apr 16, 2012 8.216 8.216 7.886 8.127 12,274 +0.28(+3.62%)
Apr 13, 2012 7.450 7.843 7.450 7.843 10,191 +0.46(+6.28%)
Apr 12, 2012 7.379 7.379 7.379 7.379 626 +0.00(+0.00%)
Apr 11, 2012 7.375 7.379 7.375 7.379 1,597 +0.01(+0.15%)
Apr 10, 2012 7.353 7.379 7.353 7.368 3,899 +0.14(+1.91%)
Apr 09, 2012 7.308 7.361 7.230 7.230 2,737 -0.04(-0.56%)
Apr 05, 2012 7.271 7.271 7.271 7.271 302 -0.09(-1.22%)
Apr 04, 2012 7.361 7.361 7.361 7.361 267 -0.02(-0.25%)
Apr 03, 2012 7.379 7.379 7.379 7.379 521 +0.12(+1.59%)
Apr 02, 2012 7.260 7.263 7.260 7.263 6,806 +0.16(+2.32%)
Mar 30, 2012 7.099 7.099 7.099 7.099 535 +0.03(+0.39%)
Mar 27, 2012 7.073 7.071 7.071 7.071 4,835 +0.04(+0.61%)
Mar 26, 2012 6.954 7.028 6.950 7.028 3,486 +0.16(+2.33%)
Mar 23, 2012 6.872 6.872 6.868 6.868 1,638 -0.09(-1.23%)
Mar 22, 2012 6.954 6.954 6.954 6.954 2,954 +0.00(+0.00%)
Mar 21, 2012 6.868 6.954 6.868 6.954 3,699 +0.09(+1.25%)
Mar 19, 2012 6.868 6.868 6.868 6.868 29,549 -0.01(-0.16%)
Mar 16, 2012 6.879 6.883 6.879 6.879 1,343 +0.00(+0.00%)
Mar 15, 2012 6.883 6.883 6.879 6.879 2,406 -0.00(-0.00%)
Mar 14, 2012 6.878 6.879 6.872 6.879 10,089 +0.00(+0.00%)
Mar 13, 2012 6.879 6.879 6.879 6.879 580 +0.02(+0.33%)
Mar 12, 2012 6.913 6.920 6.742 6.857 4,155 +0.11(+1.66%)
Mar 09, 2012 6.704 6.812 6.704 6.745 2,954 +0.17(+2.60%)
Mar 08, 2012 6.574 6.574 6.574 6.574 316 -0.07(-1.06%)
Mar 06, 2012 6.675 6.645 6.645 6.645 6,447 -0.06(-0.83%)
Mar 05, 2012 6.689 6.701 6.689 6.701 4,029 +0.00(+0.00%)
Mar 02, 2012 6.812 6.812 6.701 6.701 1,181 -0.01(-0.11%)
Mar 01, 2012 6.708 6.708 6.708 6.708 537 +0.02(+0.28%)
Feb 29, 2012 6.708 6.708 6.689 6.689 1,074 -0.12(-1.80%)
Feb 28, 2012 6.812 6.812 6.758 6.812 2,001 +0.06(+0.83%)
Feb 24, 2012 6.756 6.756 6.756 6.756 2,686 +0.06(+0.89%)
Feb 23, 2012 6.697 6.704 6.686 6.697 14,417 +0.14(+2.10%)
Feb 22, 2012 6.559 6.559 6.559 6.559 268 +0.01(+0.11%)
Feb 21, 2012 6.552 6.552 6.552 6.552 268 -0.03(-0.51%)
Feb 17, 2012 6.585 6.585 6.585 6.585 537 +0.01(+0.11%)
Feb 16, 2012 6.578 6.578 6.578 6.578 268 -0.01(-0.17%)
Feb 15, 2012 6.697 6.701 6.514 6.589 26,460 -0.11(-1.67%)
Feb 14, 2012 6.526 6.701 6.522 6.701 4,378 -0.04(-0.66%)
Feb 10, 2012 6.842 6.745 6.745 6.745 22,027 -0.20(-2.84%)
Feb 08, 2012 6.775 6.943 6.943 6.943 10,208 +0.21(+3.15%)
Feb 07, 2012 6.868 6.868 6.701 6.730 111,211 -0.21(-3.06%)
Feb 06, 2012 6.660 7.036 6.660 6.943 9,775 +0.43(+6.57%)
Feb 03, 2012 6.317 6.514 6.317 6.514 13,020 +0.28(+4.48%)
Feb 02, 2012 6.131 6.235 6.124 6.235 6,984 -0.00(-0.06%)
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.