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

First Business Finan (NQ: FBIZ )

34.76 +1.69 (+5.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 28, 2006 8.460 8.460 8.442 8.442 5,031 -0.02(-0.21%)
Apr 27, 2006 8.492 8.492 8.460 8.460 3,634 +0.05(+0.64%)
Apr 26, 2006 8.406 8.406 8.406 8.406 0 +0.00(+0.00%)
Apr 25, 2006 8.406 8.406 8.406 8.406 0 +0.00(+0.00%)
Apr 24, 2006 8.406 8.406 8.406 8.406 0 +0.00(+0.00%)
Apr 21, 2006 8.406 8.406 8.406 8.406 0 +0.00(+0.00%)
Apr 20, 2006 8.406 8.406 8.406 8.406 4,528 +0.00(+0.00%)
Apr 19, 2006 8.406 8.406 8.406 8.406 0 +0.00(+0.00%)
Apr 18, 2006 8.406 8.406 8.406 8.406 2,795 -0.09(-1.05%)
Apr 17, 2006 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
Apr 13, 2006 8.406 8.496 8.406 8.496 1,118 +0.05(+0.64%)
Apr 12, 2006 8.485 8.496 8.442 8.442 79,112 +0.04(+0.43%)
Apr 11, 2006 8.406 8.406 8.406 8.406 0 +0.00(+0.00%)
Apr 10, 2006 8.388 8.406 8.388 8.406 9,225 +0.02(+0.21%)
Apr 07, 2006 8.388 8.388 8.388 8.388 0 +0.00(+0.00%)
Apr 06, 2006 8.388 8.388 8.388 8.388 0 +0.00(+0.00%)
Apr 05, 2006 8.388 8.388 8.388 8.388 0 +0.00(+0.00%)
Apr 04, 2006 8.388 8.388 8.388 8.388 4,458 -0.02(-0.21%)
Apr 03, 2006 8.406 8.406 8.406 8.406 559 -0.09(-1.01%)
Mar 31, 2006 8.492 8.492 8.492 8.492 0 +0.00(+0.00%)
Mar 30, 2006 8.496 8.496 8.492 8.492 1,118 -0.00(-0.04%)
Mar 29, 2006 8.496 8.496 8.496 8.496 279 +0.09(+1.06%)
Mar 28, 2006 8.406 8.406 8.406 8.406 3,075 +0.09(+1.08%)
Mar 27, 2006 8.317 8.317 8.317 8.317 0 +0.00(+0.00%)
Mar 24, 2006 8.317 8.317 8.317 8.317 46,606 +0.01(+0.17%)
Mar 23, 2006 8.303 8.303 8.303 8.303 279 +0.26(+3.20%)
Mar 22, 2006 8.041 8.045 8.041 8.045 838 +0.18(+2.23%)
Mar 21, 2006 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Mar 20, 2006 7.870 7.870 7.870 7.870 1,397 +0.00(+0.00%)
Mar 17, 2006 7.784 7.941 7.691 7.870 74,983 +0.00(+0.00%)
Mar 16, 2006 7.870 7.902 7.870 7.870 6,552 -0.04(-0.45%)
Mar 15, 2006 7.906 7.906 7.906 7.906 11,182 +0.00(+0.00%)
Mar 14, 2006 7.923 7.923 7.906 7.906 5,870 -0.04(-0.45%)
Mar 13, 2006 7.941 7.941 7.941 7.941 0 +0.00(+0.00%)
Mar 10, 2006 7.941 7.941 7.941 7.941 0 +0.00(+0.00%)
Mar 09, 2006 7.941 7.941 7.941 7.941 0 +0.00(+0.00%)
Mar 08, 2006 7.941 7.941 7.941 7.941 0 +0.00(+0.00%)
Mar 07, 2006 7.941 7.941 7.941 7.941 0 +0.00(+0.00%)
Mar 06, 2006 7.941 7.942 7.938 7.941 14,634 +0.00(+0.00%)
Mar 03, 2006 7.941 7.941 7.941 7.941 0 +0.00(+0.00%)
Mar 02, 2006 7.941 7.941 7.941 7.941 3,075 +0.00(+0.00%)
Mar 01, 2006 7.941 7.941 7.941 7.941 12,059 +0.00(+0.00%)
Feb 28, 2006 7.941 7.941 7.941 7.941 0 +0.00(+0.00%)
Feb 27, 2006 7.941 7.941 7.941 7.941 0 +0.00(+0.00%)
Feb 24, 2006 7.941 7.941 7.941 7.941 2,795 +0.00(+0.00%)
Feb 23, 2006 7.974 7.974 7.873 7.941 3,634 -0.10(-1.29%)
Feb 22, 2006 8.045 8.045 8.045 8.045 0 +0.00(+0.00%)
Feb 21, 2006 8.045 8.045 8.045 8.045 0 +0.00(+0.00%)
Feb 17, 2006 8.045 8.045 8.045 8.045 2,795 +0.09(+1.08%)
Feb 16, 2006 7.959 7.959 7.959 7.959 559 -0.02(-0.27%)
Feb 15, 2006 7.981 7.981 7.981 7.981 559 +0.01(+0.13%)
Feb 14, 2006 7.970 7.970 7.970 7.970 559 -0.08(-0.98%)
Feb 13, 2006 8.049 8.049 8.049 8.049 282 -0.01(-0.18%)
Feb 10, 2006 8.063 8.063 8.063 8.063 0 +0.00(+0.00%)
Feb 09, 2006 8.063 8.063 8.063 8.063 13,977 -0.00(-0.04%)
Feb 08, 2006 8.063 8.067 8.063 8.067 1,118 +0.00(+0.04%)
Feb 07, 2006 8.106 8.106 8.063 8.063 852 -0.16(-2.00%)
Feb 06, 2006 8.227 8.227 8.227 8.227 0 +0.00(+0.00%)
Feb 03, 2006 8.227 8.227 8.227 8.227 0 +0.00(+0.00%)
Feb 02, 2006 8.227 8.227 8.227 8.227 559 -0.01(-0.13%)
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.