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 +1.13 (+3.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
Feb 01, 2006 8.179 8.179 8.179 8.179 0 +0.00(+0.00%)
Jan 31, 2006 8.346 8.346 8.176 8.179 5,071 -0.08(-0.99%)
Jan 30, 2006 8.261 8.261 8.261 8.261 563 -0.04(-0.51%)
Jan 27, 2006 8.304 8.304 8.304 8.304 0 +0.00(+0.00%)
Jan 26, 2006 8.304 8.304 8.304 8.304 281 -0.04(-0.51%)
Jan 25, 2006 8.346 8.346 8.346 8.346 1,283 -0.09(-1.05%)
Jan 24, 2006 8.435 8.435 8.435 8.435 0 +0.00(+0.00%)
Jan 23, 2006 8.435 8.435 8.435 8.435 0 +0.00(+0.00%)
Jan 20, 2006 8.435 8.435 8.435 8.435 0 +0.00(+0.00%)
Jan 19, 2006 8.304 8.435 8.304 8.435 563 -0.02(-0.21%)
Jan 18, 2006 8.453 8.453 8.453 8.453 0 +0.00(+0.00%)
Jan 17, 2006 8.453 8.453 8.453 8.453 0 +0.00(+0.00%)
Jan 13, 2006 8.453 8.453 8.453 8.453 0 +0.00(+0.00%)
Jan 12, 2006 8.453 8.453 8.453 8.453 0 +0.00(+0.00%)
Jan 11, 2006 8.453 8.453 8.453 8.453 0 +0.00(+0.00%)
Jan 10, 2006 8.453 8.453 8.453 8.453 0 +0.00(+0.00%)
Jan 09, 2006 8.453 8.453 8.453 8.453 0 +0.00(+0.00%)
Jan 06, 2006 8.453 8.453 8.453 8.453 2,815 -0.07(-0.83%)
Jan 05, 2006 8.453 8.524 8.453 8.524 19,428 +0.18(+2.13%)
Jan 04, 2006 8.346 8.346 8.346 8.346 0 +0.00(+0.00%)
Jan 03, 2006 8.346 8.346 8.346 8.346 281 -0.07(-0.86%)
Dec 30, 2005 8.453 8.524 8.418 8.418 6,335 -0.03(-0.41%)
Dec 29, 2005 8.453 8.453 8.453 8.453 281 -0.01(-0.08%)
Dec 28, 2005 8.460 8.460 8.460 8.460 1,407 +0.01(+0.08%)
Dec 23, 2005 8.453 8.453 8.453 8.453 0 +0.00(+0.00%)
Dec 22, 2005 8.453 8.453 8.453 8.453 281 +0.00(+0.00%)
Dec 21, 2005 8.453 8.453 8.453 8.453 0 +0.00(+0.00%)
Dec 20, 2005 8.488 8.488 8.453 8.453 3,671 +0.00(+0.00%)
Dec 19, 2005 8.453 8.453 8.453 8.453 0 +0.00(+0.00%)
Dec 16, 2005 8.524 8.524 8.453 8.453 6,968 -0.07(-0.83%)
Dec 15, 2005 8.790 8.790 8.524 8.524 1,407 -0.02(-0.25%)
Dec 14, 2005 8.545 8.545 8.545 8.545 281 +0.00(+0.04%)
Dec 13, 2005 8.541 8.541 8.541 8.541 844 -0.02(-0.21%)
Dec 12, 2005 8.559 8.559 8.559 8.559 14,078 +0.04(+0.42%)
Dec 09, 2005 8.524 8.524 8.524 8.524 10,921 +0.05(+0.63%)
Dec 08, 2005 8.470 8.470 8.470 8.470 0 +0.00(+0.00%)
Dec 07, 2005 8.470 8.470 8.470 8.470 0 +0.00(+0.00%)
Dec 06, 2005 8.520 8.520 8.470 8.470 7,039 +0.04(+0.42%)
Dec 05, 2005 8.435 8.435 8.435 8.435 281 +0.00(+0.00%)
Dec 02, 2005 8.435 8.435 8.435 8.435 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.