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: 9:30 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 (%)
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%)
May 01, 2007 7.547 7.547 7.547 7.547 453 +0.09(+1.19%)
Apr 30, 2007 7.469 7.469 7.458 7.458 1,230 -0.01(-0.19%)
Apr 27, 2007 7.472 7.803 7.472 7.472 2,477 +0.01(+0.19%)
Apr 26, 2007 7.547 7.547 7.458 7.458 1,129 -0.11(-1.50%)
Apr 25, 2007 7.568 7.575 7.568 7.572 844 +0.02(+0.33%)
Apr 24, 2007 7.547 7.547 7.547 7.547 281 -0.09(-1.16%)
Apr 23, 2007 7.636 7.636 7.636 7.636 0 +0.00(+0.00%)
Apr 20, 2007 7.671 7.671 7.636 7.636 1,407 -0.18(-2.27%)
Apr 19, 2007 7.813 7.813 7.813 7.813 0 +0.00(+0.00%)
Apr 18, 2007 7.813 7.813 7.813 7.813 0 +0.00(+0.00%)
Apr 17, 2007 7.813 7.813 7.813 7.813 0 +0.00(+0.00%)
Apr 16, 2007 7.813 7.813 7.813 7.813 0 +0.00(+0.00%)
Apr 13, 2007 7.813 7.813 7.813 7.813 0 +0.00(+0.00%)
Apr 12, 2007 7.813 7.813 7.813 7.813 2,601 +0.00(+0.00%)
Apr 11, 2007 7.813 7.813 7.813 7.813 0 +0.00(+0.00%)
Apr 10, 2007 7.813 7.813 7.813 7.813 0 +0.00(+0.00%)
Apr 09, 2007 7.813 7.813 7.810 7.813 4,223 +0.00(+0.00%)
Apr 05, 2007 7.813 7.813 7.813 7.813 1,407 -0.18(-2.22%)
Apr 04, 2007 7.991 7.991 7.991 7.991 346 +0.00(+0.00%)
Apr 03, 2007 7.991 7.991 7.991 7.991 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.