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 (%)
Dec 31, 2007 6.357 6.393 6.212 6.215 3,097 -0.09(-1.35%)
Dec 28, 2007 6.073 6.300 6.066 6.300 18,583 -0.06(-0.89%)
Dec 27, 2007 6.357 6.357 6.357 6.357 850 -0.04(-0.56%)
Dec 26, 2007 6.393 6.393 6.393 6.393 0 +0.00(+0.00%)
Dec 24, 2007 6.393 6.396 6.393 6.393 21,984 -0.12(-1.85%)
Dec 21, 2007 6.570 6.570 6.357 6.514 3,941 +0.17(+2.75%)
Dec 20, 2007 6.340 6.340 6.340 6.340 281 -0.22(-3.38%)
Dec 19, 2007 6.482 6.570 6.482 6.561 5,842 +0.08(+1.23%)
Dec 18, 2007 6.411 6.482 6.411 6.482 16,339 +0.09(+1.39%)
Dec 17, 2007 6.393 6.393 6.393 6.393 0 +0.00(+0.00%)
Dec 14, 2007 6.393 6.393 6.393 6.393 281 -0.09(-1.37%)
Dec 13, 2007 6.446 6.482 6.393 6.482 6,729 +0.04(+0.55%)
Dec 12, 2007 6.446 6.446 6.446 6.446 6,476 -0.04(-0.55%)
Dec 11, 2007 6.482 6.482 6.482 6.482 0 +0.00(+0.00%)
Dec 10, 2007 6.446 6.482 6.446 6.482 17,175 +0.00(+0.00%)
Dec 07, 2007 6.482 6.482 6.482 6.482 0 +0.00(+0.00%)
Dec 06, 2007 6.482 6.482 6.482 6.482 0 +0.00(+0.00%)
Dec 05, 2007 6.482 6.482 6.482 6.482 1,695 +0.05(+0.83%)
Dec 04, 2007 6.428 6.428 6.428 6.428 0 +0.00(+0.00%)
Dec 03, 2007 6.467 6.467 6.428 6.428 1,407 -0.02(-0.28%)
Nov 30, 2007 6.482 6.482 6.428 6.446 4,082 -0.04(-0.55%)
Nov 29, 2007 6.482 6.482 6.482 6.482 844 +0.09(+1.39%)
Nov 28, 2007 6.926 6.926 6.393 6.393 138,868 -0.36(-5.26%)
Nov 27, 2007 6.499 6.748 6.499 6.748 1,689 +0.20(+2.98%)
Nov 26, 2007 6.389 6.709 6.389 6.553 7,039 +0.20(+3.07%)
Nov 23, 2007 6.357 6.357 6.357 6.357 0 +0.00(+0.00%)
Nov 21, 2007 6.357 6.357 6.357 6.357 0 +0.00(+0.00%)
Nov 20, 2007 6.393 6.393 6.304 6.357 8,447 -0.04(-0.56%)
Nov 19, 2007 6.393 6.393 6.393 6.393 563 -0.11(-1.64%)
Nov 16, 2007 6.499 6.503 6.499 6.499 17,175 -0.07(-1.08%)
Nov 15, 2007 6.570 6.570 6.570 6.570 2,815 -0.09(-1.33%)
Nov 14, 2007 6.659 6.659 6.659 6.659 0 +0.00(+0.00%)
Nov 13, 2007 6.659 6.659 6.659 6.659 0 +0.00(+0.00%)
Nov 12, 2007 6.659 6.659 6.659 6.659 0 +0.00(+0.00%)
Nov 09, 2007 6.659 6.659 6.659 6.659 0 +0.00(+0.00%)
Nov 08, 2007 6.659 6.659 6.659 6.659 0 +0.00(+0.00%)
Nov 07, 2007 6.659 6.663 6.659 6.659 7,672 +0.00(+0.00%)
Nov 06, 2007 6.748 6.748 6.659 6.659 889 -0.11(-1.57%)
Nov 05, 2007 6.766 6.766 6.766 6.766 0 +0.00(+0.00%)
Nov 02, 2007 6.570 6.766 6.567 6.766 7,883 +0.28(+4.38%)
Nov 01, 2007 6.570 6.570 6.482 6.482 6,476 +0.12(+1.84%)
Oct 31, 2007 6.364 6.364 6.364 6.364 0 +0.00(+0.00%)
Oct 30, 2007 6.364 6.364 6.364 6.364 0 +0.00(+0.00%)
Oct 29, 2007 6.364 6.776 6.364 6.364 16,330 +0.09(+1.47%)
Oct 26, 2007 6.272 6.272 6.272 6.272 0 +0.00(+0.00%)
Oct 25, 2007 6.272 6.272 6.272 6.272 0 +0.00(+0.00%)
Oct 24, 2007 6.272 6.272 6.272 6.272 0 +0.00(+0.00%)
Oct 23, 2007 6.272 6.272 6.272 6.272 0 +0.00(+0.00%)
Oct 22, 2007 6.350 6.350 6.272 6.272 844 -0.09(-1.45%)
Oct 19, 2007 6.364 6.364 6.364 6.364 0 +0.00(+0.00%)
Oct 18, 2007 6.364 6.364 6.364 6.364 0 +0.00(+0.00%)
Oct 17, 2007 6.364 6.364 6.364 6.364 1,689 -0.03(-0.44%)
Oct 16, 2007 6.393 6.393 6.393 6.393 1,689 +0.03(+0.45%)
Oct 15, 2007 6.364 6.364 6.364 6.364 0 +0.00(+0.00%)
Oct 12, 2007 6.396 6.396 6.364 6.364 763 -0.02(-0.39%)
Oct 11, 2007 6.389 6.389 6.389 6.389 1,126 -0.00(-0.06%)
Oct 10, 2007 6.403 6.403 6.393 6.393 1,407 +0.02(+0.39%)
Oct 09, 2007 6.425 6.425 6.364 6.368 7,759 -0.02(-0.39%)
Oct 08, 2007 6.570 6.570 6.393 6.393 4,521 -0.18(-2.70%)
Oct 05, 2007 6.570 6.570 6.546 6.570 2,815 -0.07(-1.07%)
Oct 04, 2007 6.634 6.641 6.553 6.641 1,126 +0.04(+0.54%)
Oct 03, 2007 6.670 6.670 6.606 6.606 5,631 -0.07(-1.06%)
Oct 02, 2007 6.677 6.677 6.677 6.677 563 +0.00(+0.05%)
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.