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

First Business Finan (NQ: FBIZ )

34.25 +0.03 (+0.09%)
Streaming Delayed Price Updated: 12:17 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 (%)
Apr 30, 2009 3.747 4.475 3.729 4.464 8,165 +0.68(+18.03%)
Apr 29, 2009 3.782 3.782 3.782 3.782 281 +0.01(+0.19%)
Apr 28, 2009 3.775 3.775 3.775 3.775 281 -0.22(-5.51%)
Apr 27, 2009 4.166 4.166 3.995 3.995 2,151 -0.30(-7.02%)
Apr 23, 2009 4.297 4.297 4.297 4.297 0 +0.22(+5.49%)
Apr 19, 2009 4.074 4.074 4.074 0 +0.00(+0.00%)
Apr 17, 2009 4.134 4.134 4.074 4.074 1,649 +0.24(+6.20%)
Apr 16, 2009 3.836 3.836 3.836 3.836 9,854 -0.01(-0.37%)
Apr 14, 2009 3.942 3.850 3.850 3.850 34,351 -0.06(-1.45%)
Apr 13, 2009 3.907 3.907 3.907 3.907 281 +0.14(+3.77%)
Apr 03, 2009 3.765 3.765 3.765 3.765 0 -0.23(-5.78%)
Apr 02, 2009 3.942 3.995 3.942 3.995 5,631 +0.05(+1.35%)
Mar 31, 2009 3.907 3.942 3.942 3.942 23,088 +0.21(+5.71%)
Mar 30, 2009 3.992 3.995 3.729 3.729 1,900 -0.20(-4.98%)
Mar 26, 2009 3.907 3.924 3.729 3.924 6,757 -0.07(-1.69%)
Mar 20, 2009 3.992 3.992 3.992 3.992 0 +0.09(+2.18%)
Mar 19, 2009 3.988 3.988 3.889 3.907 1,126 +0.00(+0.00%)
Mar 18, 2009 3.907 3.907 3.907 3.907 422 -0.30(-7.06%)
Mar 06, 2009 4.205 4.203 4.203 4.203 563 -0.17(-3.78%)
Mar 04, 2009 4.368 4.368 4.368 4.368 1,126 -0.03(-0.65%)
Feb 17, 2009 4.475 4.397 4.397 4.397 1,126 -0.58(-11.57%)
Feb 13, 2009 5.004 5.004 4.972 4.972 816 +0.00(+0.00%)
Feb 12, 2009 4.972 4.972 4.624 4.972 6,757 -0.02(-0.36%)
Feb 11, 2009 5.008 5.008 4.990 4.990 6,194 -0.02(-0.35%)
Feb 05, 2009 5.008 5.008 5.008 5.008 10,699 +0.57(+12.89%)
Feb 04, 2009 4.475 4.475 4.436 4.436 563 +0.03(+0.73%)
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.