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

First Business Finan (NQ: FBIZ )

34.43 +0.21 (+0.61%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2012 8.784 8.863 8.460 8.863 6,092 -0.07(-0.76%)
Nov 29, 2012 8.942 8.942 8.777 8.931 1,330 -0.03(-0.34%)
Nov 28, 2012 8.882 8.961 8.803 8.961 6,384 +0.00(+0.00%)
Nov 27, 2012 8.905 8.961 8.777 8.961 13,834 +0.05(+0.55%)
Nov 26, 2012 8.784 8.912 8.784 8.912 598 +0.15(+1.67%)
Nov 23, 2012 8.766 8.766 8.766 8.766 532 +0.05(+0.52%)
Nov 21, 2012 8.544 8.739 8.544 8.720 6,443 +0.21(+2.43%)
Nov 20, 2012 8.739 8.747 8.514 8.514 10,136 -0.13(-1.52%)
Nov 19, 2012 8.788 8.905 8.645 8.645 16,148 -0.02(-0.22%)
Nov 16, 2012 8.833 8.834 8.412 8.664 14,898 -0.08(-0.86%)
Nov 15, 2012 8.878 8.878 8.660 8.739 7,832 +0.09(+1.09%)
Nov 14, 2012 8.758 8.841 8.600 8.645 16,773 -0.11(-1.29%)
Nov 13, 2012 8.833 8.833 8.660 8.758 6,725 -0.08(-0.85%)
Nov 12, 2012 8.920 8.920 8.833 8.833 2,729 +0.00(+0.00%)
Nov 09, 2012 9.021 9.021 8.833 8.833 3,990 -0.19(-2.08%)
Nov 08, 2012 9.063 9.081 8.897 9.021 11,971 -0.04(-0.41%)
Nov 07, 2012 9.002 9.068 8.833 9.059 4,629 +0.04(+0.42%)
Nov 06, 2012 9.205 9.209 9.021 9.021 14,983 -0.19(-2.04%)
Nov 05, 2012 9.119 9.209 9.078 9.209 14,557 +0.13(+1.45%)
Nov 02, 2012 9.134 9.134 9.078 9.078 6,384 +0.00(+0.00%)
Nov 01, 2012 9.235 9.886 9.021 9.078 37,993 -0.17(-1.83%)
Oct 31, 2012 9.247 9.247 9.247 9.247 643 +0.08(+0.82%)
Oct 26, 2012 9.164 9.172 9.172 9.172 62,253 +0.13(+1.41%)
Oct 24, 2012 9.044 9.044 9.044 9.044 1,596 +0.01(+0.08%)
Oct 23, 2012 9.141 9.198 8.927 9.036 4,924 -0.07(-0.74%)
Oct 19, 2012 9.115 9.141 9.104 9.104 5,392 +0.00(+0.00%)
Oct 18, 2012 9.108 9.111 9.104 9.104 14,206 -0.09(-0.94%)
Oct 17, 2012 9.209 9.209 9.104 9.190 13,916 -0.11(-1.17%)
Oct 16, 2012 9.299 9.299 9.299 9.299 798 +0.01(+0.08%)
Oct 15, 2012 9.277 9.299 9.247 9.292 2,588 +0.05(+0.49%)
Oct 11, 2012 9.209 9.247 9.247 9.247 33,521 +0.04(+0.40%)
Oct 10, 2012 9.096 9.210 9.096 9.210 1,612 +0.14(+1.51%)
Oct 09, 2012 9.073 9.073 9.073 9.073 798 -0.18(-1.96%)
Oct 08, 2012 9.239 9.258 9.239 9.254 3,990 +0.05(+0.49%)
Oct 05, 2012 9.115 9.209 9.070 9.209 6,988 +0.09(+0.94%)
Oct 04, 2012 9.089 9.124 9.076 9.124 1,580 +0.03(+0.34%)
Oct 03, 2012 9.093 9.093 9.093 9.093 1,064 +0.02(+0.21%)
Oct 02, 2012 9.070 9.073 8.555 9.073 5,424 -0.00(-0.00%)
Oct 01, 2012 9.194 9.194 9.074 9.074 6,384 +0.02(+0.21%)
Sep 28, 2012 9.160 9.202 9.040 9.055 2,394 -0.15(-1.59%)
Sep 27, 2012 9.059 9.209 9.055 9.202 5,852 +0.11(+1.24%)
Sep 26, 2012 9.104 9.104 9.089 9.089 2,684 +0.00(+0.00%)
Sep 25, 2012 9.123 9.183 9.021 9.089 8,804 +0.04(+0.41%)
Sep 24, 2012 9.089 9.089 9.051 9.051 3,601 +0.06(+0.63%)
Sep 21, 2012 9.183 9.183 8.832 8.995 1,910 -0.19(-2.04%)
Sep 19, 2012 9.183 9.183 9.183 9.183 10,672 +0.11(+1.24%)
Sep 18, 2012 9.070 9.070 9.070 9.070 1,067 +0.00(+0.00%)
Sep 17, 2012 8.995 9.183 8.995 9.070 9,738 +0.08(+0.88%)
Sep 14, 2012 8.868 8.995 8.868 8.991 2,534 +0.16(+1.87%)
Sep 13, 2012 8.819 8.827 8.819 8.827 4,268 +0.11(+1.29%)
Sep 12, 2012 8.714 8.714 8.714 8.714 533 -0.01(-0.09%)
Sep 11, 2012 8.658 8.826 8.658 8.722 8,620 +0.06(+0.74%)
Sep 10, 2012 8.632 8.658 8.632 8.658 4,002 +0.01(+0.13%)
Sep 07, 2012 8.714 8.714 8.647 8.647 14,559 -0.07(-0.77%)
Sep 06, 2012 8.669 8.714 8.669 8.714 2,934 +0.09(+1.04%)
Sep 05, 2012 8.714 8.714 8.624 8.624 11,227 -0.01(-0.17%)
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.