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 (%)
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%)
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.