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 (%)
Jul 31, 2007 6.756 6.773 6.748 6.773 2,252 +0.00(+0.00%)
Jul 30, 2007 6.641 6.780 6.641 6.773 4,826 +0.04(+0.58%)
Jul 27, 2007 6.837 6.837 6.712 6.734 3,378 -0.01(-0.21%)
Jul 26, 2007 7.103 7.103 6.659 6.748 14,641 -0.36(-5.00%)
Jul 25, 2007 7.103 7.103 7.103 7.103 0 +0.00(+0.00%)
Jul 24, 2007 7.100 7.139 7.100 7.103 9,947 +0.04(+0.50%)
Jul 23, 2007 7.103 7.103 7.068 7.068 7,388 -0.37(-4.92%)
Jul 20, 2007 7.458 7.458 7.178 7.433 7,320 +0.32(+4.49%)
Jul 19, 2007 7.114 7.114 7.114 7.114 0 +0.00(+0.00%)
Jul 18, 2007 7.114 7.114 7.114 7.114 281 +0.01(+0.20%)
Jul 17, 2007 7.103 7.121 7.100 7.100 7,881 -0.02(-0.30%)
Jul 16, 2007 7.103 7.121 7.103 7.121 2,984 +0.02(+0.30%)
Jul 13, 2007 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Jul 12, 2007 7.160 7.160 7.100 7.100 8,447 -0.07(-1.04%)
Jul 11, 2007 7.174 7.174 7.174 7.174 281 +0.00(+0.00%)
Jul 10, 2007 7.174 7.174 7.174 7.174 0 +0.00(+0.00%)
Jul 09, 2007 7.174 7.174 7.174 7.174 281 +0.00(+0.00%)
Jul 06, 2007 7.174 7.174 7.174 7.174 0 +0.00(+0.00%)
Jul 05, 2007 7.174 7.174 7.171 7.174 2,393 +0.02(+0.25%)
Jul 03, 2007 7.156 7.167 7.156 7.156 3,950 -0.11(-1.50%)
Jul 02, 2007 7.265 7.265 7.265 7.265 0 +0.00(+0.00%)
Jun 29, 2007 7.265 7.265 7.265 7.265 281 +0.11(+1.52%)
Jun 28, 2007 7.156 7.156 7.156 7.156 563 +0.05(+0.75%)
Jun 27, 2007 7.085 7.188 7.085 7.103 2,674 +0.02(+0.25%)
Jun 26, 2007 7.085 7.085 7.085 7.085 1,407 -0.02(-0.25%)
Jun 25, 2007 7.085 7.103 7.068 7.103 2,674 +0.02(+0.25%)
Jun 22, 2007 7.085 7.085 7.085 7.085 281 -0.01(-0.15%)
Jun 21, 2007 7.053 7.139 7.050 7.096 3,519 +0.03(+0.40%)
Jun 20, 2007 7.068 7.068 7.068 7.068 0 +0.00(+0.00%)
Jun 19, 2007 7.068 7.068 7.068 7.068 0 +0.00(+0.00%)
Jun 18, 2007 7.043 7.103 7.043 7.068 1,970 +0.04(+0.51%)
Jun 15, 2007 7.369 7.369 6.926 7.032 81,936 -0.22(-3.04%)
Jun 14, 2007 7.263 7.316 7.252 7.252 1,407 +0.01(+0.10%)
Jun 13, 2007 7.274 7.274 7.245 7.245 1,970 -0.09(-1.21%)
Jun 12, 2007 7.334 7.334 7.334 7.334 844 +0.00(+0.05%)
Jun 11, 2007 7.366 7.366 7.330 7.330 1,126 +0.02(+0.34%)
Jun 08, 2007 7.455 7.458 7.284 7.306 4,223 -0.15(-1.95%)
Jun 07, 2007 7.458 7.462 7.451 7.451 1,970 +0.15(+2.09%)
Jun 06, 2007 7.387 7.455 7.281 7.298 22,863 -0.14(-1.85%)
Jun 05, 2007 7.436 7.436 7.436 7.436 1,619 +0.01(+0.18%)
Jun 04, 2007 7.387 7.458 7.387 7.423 4,941 -0.07(-0.99%)
Jun 01, 2007 7.497 7.497 7.497 7.497 0 +0.00(+0.00%)
May 31, 2007 7.455 7.700 7.455 7.497 25,701 +0.14(+1.93%)
May 30, 2007 7.352 7.362 7.352 7.355 20,557 -0.01(-0.19%)
May 29, 2007 7.316 7.369 7.316 7.369 5,349 -0.10(-1.38%)
May 25, 2007 7.441 7.472 7.316 7.472 4,505 -0.00(-0.05%)
May 24, 2007 7.476 7.476 7.476 7.476 0 +0.00(+0.00%)
May 23, 2007 7.458 7.476 7.458 7.476 2,815 +0.02(+0.24%)
May 22, 2007 7.512 7.512 7.458 7.458 3,378 -0.05(-0.71%)
May 21, 2007 7.512 7.529 7.512 7.512 2,534 -0.01(-0.14%)
May 18, 2007 7.458 7.529 7.288 7.522 17,065 +0.25(+3.47%)
May 17, 2007 7.270 7.270 7.270 7.270 0 +0.00(+0.00%)
May 16, 2007 7.270 7.270 7.270 7.270 7,039 -0.02(-0.31%)
May 15, 2007 7.293 7.293 7.293 7.293 0 +0.00(+0.00%)
May 14, 2007 7.245 7.293 7.245 7.293 2,117 -0.02(-0.32%)
May 11, 2007 7.334 7.334 7.263 7.316 31,949 +0.02(+0.24%)
May 10, 2007 7.298 7.298 7.298 7.298 0 +0.00(+0.00%)
May 09, 2007 7.298 7.298 7.298 7.298 0 +0.00(+0.00%)
May 08, 2007 7.458 7.458 7.288 7.298 6,968 -0.25(-3.29%)
May 07, 2007 7.547 7.547 7.547 7.547 0 +0.00(+0.00%)
May 04, 2007 7.494 7.547 7.494 7.547 19,991 +0.00(+0.00%)
May 03, 2007 7.547 7.547 7.547 7.547 0 +0.00(+0.00%)
May 02, 2007 7.547 7.547 7.547 7.547 0 +0.00(+0.00%)
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.