Skip to main content

First Business Finan (NQ: FBIZ )

34.78 +0.12 (+0.36%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 32.96 33.26 32.76 32.83 16,643 -0.13(-0.39%)
Apr 29, 2024 34.12 34.12 32.90 32.96 13,795 -1.03(-3.04%)
Apr 26, 2024 34.27 34.27 33.13 33.99 12,763 +0.35(+1.03%)
Apr 25, 2024 34.04 34.32 33.28 33.65 15,396 -0.70(-2.05%)
Apr 24, 2024 34.15 34.35 34.15 34.35 10,124 +0.27(+0.79%)
Apr 23, 2024 34.07 34.95 34.07 34.08 9,952 -0.27(-0.78%)
Apr 22, 2024 34.05 35.17 33.91 34.35 27,825 +0.30(+0.87%)
Apr 19, 2024 32.62 34.40 32.62 34.05 9,760 +0.96(+2.91%)
Apr 18, 2024 32.91 33.09 32.33 33.09 11,203 +0.45(+1.37%)
Apr 17, 2024 32.94 33.01 32.53 32.64 7,882 -0.28(-0.84%)
Apr 16, 2024 32.77 33.16 32.77 32.92 9,342 -0.21(-0.63%)
Apr 15, 2024 35.01 35.01 32.92 33.13 7,286 -0.68(-2.00%)
Apr 12, 2024 34.06 34.20 33.39 33.81 13,123 -0.20(-0.58%)
Apr 11, 2024 34.04 35.19 33.76 34.00 18,552 -0.50(-1.44%)
Apr 10, 2024 34.07 34.73 33.78 34.50 17,936 -0.50(-1.42%)
Apr 09, 2024 34.82 35.20 34.22 35.00 7,205 -0.06(-0.17%)
Apr 08, 2024 34.63 35.06 34.42 35.06 9,644 -0.02(-0.06%)
Apr 05, 2024 34.79 35.58 34.60 35.08 12,956 -0.07(-0.20%)
Apr 04, 2024 34.75 35.46 34.75 35.15 9,052 +0.51(+1.46%)
Apr 03, 2024 34.27 34.90 34.14 34.64 14,495 +0.18(+0.52%)
Apr 02, 2024 35.57 35.57 34.38 34.46 17,262 -1.36(-3.80%)
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.