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

First Business Finan (NQ: FBIZ )

34.86 +0.20 (+0.58%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 22, 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 8.399 8.399 8.382 8.382 5,068 -0.02(-0.21%)
Apr 27, 2006 8.431 8.431 8.399 8.399 3,660 +0.05(+0.64%)
Apr 26, 2006 8.346 8.346 8.346 8.346 0 +0.00(+0.00%)
Apr 25, 2006 8.346 8.346 8.346 8.346 0 +0.00(+0.00%)
Apr 24, 2006 8.346 8.346 8.346 8.346 0 +0.00(+0.00%)
Apr 21, 2006 8.346 8.346 8.346 8.346 0 +0.00(+0.00%)
Apr 20, 2006 8.346 8.346 8.346 8.346 4,561 +0.00(+0.00%)
Apr 19, 2006 8.346 8.346 8.346 8.346 0 +0.00(+0.00%)
Apr 18, 2006 8.346 8.346 8.346 8.346 2,815 -0.09(-1.05%)
Apr 17, 2006 8.435 8.435 8.435 8.435 0 +0.00(+0.00%)
Apr 13, 2006 8.346 8.435 8.346 8.435 1,126 +0.05(+0.64%)
Apr 12, 2006 8.424 8.435 8.382 8.382 79,683 +0.04(+0.43%)
Apr 11, 2006 8.346 8.346 8.346 8.346 0 +0.00(+0.00%)
Apr 10, 2006 8.328 8.346 8.328 8.346 9,291 +0.02(+0.21%)
Apr 07, 2006 8.328 8.328 8.328 8.328 0 +0.00(+0.00%)
Apr 06, 2006 8.328 8.328 8.328 8.328 0 +0.00(+0.00%)
Apr 05, 2006 8.328 8.328 8.328 8.328 0 +0.00(+0.00%)
Apr 04, 2006 8.328 8.328 8.328 8.328 4,490 -0.02(-0.21%)
Apr 03, 2006 8.346 8.346 8.346 8.346 563 -0.09(-1.01%)
Mar 31, 2006 8.431 8.431 8.431 8.431 0 +0.00(+0.00%)
Mar 30, 2006 8.435 8.435 8.431 8.431 1,126 -0.00(-0.04%)
Mar 29, 2006 8.435 8.435 8.435 8.435 281 +0.09(+1.06%)
Mar 28, 2006 8.346 8.346 8.346 8.346 3,097 +0.09(+1.08%)
Mar 27, 2006 8.257 8.257 8.257 8.257 0 +0.00(+0.00%)
Mar 24, 2006 8.257 8.257 8.257 8.257 46,942 +0.01(+0.17%)
Mar 23, 2006 8.243 8.243 8.243 8.243 281 +0.26(+3.20%)
Mar 22, 2006 7.984 7.987 7.984 7.987 844 +0.17(+2.23%)
Mar 21, 2006 7.813 7.813 7.813 7.813 0 +0.00(+0.00%)
Mar 20, 2006 7.813 7.813 7.813 7.813 1,407 +0.00(+0.00%)
Mar 17, 2006 7.728 7.884 7.636 7.813 75,524 +0.00(+0.00%)
Mar 16, 2006 7.813 7.845 7.813 7.813 6,599 -0.04(-0.45%)
Mar 15, 2006 7.849 7.849 7.849 7.849 11,262 +0.00(+0.00%)
Mar 14, 2006 7.867 7.867 7.849 7.849 5,912 -0.04(-0.45%)
Mar 13, 2006 7.884 7.884 7.884 7.884 0 +0.00(+0.00%)
Mar 10, 2006 7.884 7.884 7.884 7.884 0 +0.00(+0.00%)
Mar 09, 2006 7.884 7.884 7.884 7.884 0 +0.00(+0.00%)
Mar 08, 2006 7.884 7.884 7.884 7.884 0 +0.00(+0.00%)
Mar 07, 2006 7.884 7.884 7.884 7.884 0 +0.00(+0.00%)
Mar 06, 2006 7.884 7.885 7.881 7.884 14,740 +0.00(+0.00%)
Mar 03, 2006 7.884 7.884 7.884 7.884 0 +0.00(+0.00%)
Mar 02, 2006 7.884 7.884 7.884 7.884 3,097 +0.00(+0.00%)
Mar 01, 2006 7.884 7.884 7.884 7.884 12,146 +0.00(+0.00%)
Feb 28, 2006 7.884 7.884 7.884 7.884 0 +0.00(+0.00%)
Feb 27, 2006 7.884 7.884 7.884 7.884 0 +0.00(+0.00%)
Feb 24, 2006 7.884 7.884 7.884 7.884 2,815 +0.00(+0.00%)
Feb 23, 2006 7.916 7.916 7.817 7.884 3,660 -0.10(-1.29%)
Feb 22, 2006 7.987 7.987 7.987 7.987 0 +0.00(+0.00%)
Feb 21, 2006 7.987 7.987 7.987 7.987 0 +0.00(+0.00%)
Feb 17, 2006 7.987 7.987 7.987 7.987 2,815 +0.09(+1.08%)
Feb 16, 2006 7.902 7.902 7.902 7.902 563 -0.02(-0.27%)
Feb 15, 2006 7.924 7.924 7.924 7.924 563 +0.01(+0.13%)
Feb 14, 2006 7.913 7.913 7.913 7.913 563 -0.08(-0.98%)
Feb 13, 2006 7.991 7.991 7.991 7.991 284 -0.01(-0.18%)
Feb 10, 2006 8.005 8.005 8.005 8.005 0 +0.00(+0.00%)
Feb 09, 2006 8.005 8.005 8.005 8.005 14,078 -0.00(-0.04%)
Feb 08, 2006 8.005 8.009 8.005 8.009 1,126 +0.00(+0.04%)
Feb 07, 2006 8.048 8.048 8.005 8.005 858 -0.16(-2.00%)
Feb 06, 2006 8.169 8.169 8.169 8.169 0 +0.00(+0.00%)
Feb 03, 2006 8.169 8.169 8.169 8.169 0 +0.00(+0.00%)
Feb 02, 2006 8.169 8.169 8.169 8.169 563 -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.