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

First Business Finan (NQ: FBIZ )

34.78 +0.12 (+0.36%)
Streaming Delayed Price Updated: 11:46 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%)
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%)
Dec 01, 2005 8.524 8.541 8.435 8.435 2,956 -0.09(-1.04%)
Nov 30, 2005 8.524 8.524 8.524 8.524 0 +0.00(+0.00%)
Nov 29, 2005 8.524 8.524 8.524 8.524 0 +0.00(+0.00%)
Nov 28, 2005 8.524 8.524 8.524 8.524 0 +0.00(+0.00%)
Nov 25, 2005 8.524 8.524 8.524 8.524 0 +0.00(+0.00%)
Nov 23, 2005 8.524 8.524 8.524 8.524 2,260 +0.00(+0.00%)
Nov 22, 2005 8.524 8.524 8.524 8.524 2,567 +0.09(+1.05%)
Nov 21, 2005 8.435 8.435 8.435 8.435 0 +0.00(+0.00%)
Nov 18, 2005 8.435 8.435 8.435 8.435 0 +0.00(+0.00%)
Nov 17, 2005 8.520 8.520 8.435 8.435 563 -0.09(-1.04%)
Nov 16, 2005 8.524 8.524 8.524 8.524 0 +0.00(+0.00%)
Nov 15, 2005 8.524 8.524 8.524 8.524 0 +0.00(+0.00%)
Nov 14, 2005 8.524 8.524 8.524 8.524 2,567 -0.23(-2.60%)
Nov 11, 2005 8.751 8.751 8.751 8.751 281 -0.13(-1.44%)
Nov 10, 2005 8.879 8.879 8.879 8.879 0 +0.00(+0.00%)
Nov 09, 2005 8.193 8.879 8.193 8.879 1,689 +0.36(+4.17%)
Nov 08, 2005 8.346 8.662 8.346 8.524 6,757 +0.02(+0.25%)
Nov 07, 2005 8.613 8.613 8.502 8.502 2,815 -0.16(-1.89%)
Nov 04, 2005 8.666 8.666 8.666 8.666 281 -0.21(-2.36%)
Nov 03, 2005 8.875 8.875 8.875 8.875 0 +0.00(+0.00%)
Nov 02, 2005 8.875 8.875 8.875 8.875 0 +0.00(+0.00%)
Nov 01, 2005 8.875 8.875 8.875 8.875 281 -0.00(-0.04%)
Oct 31, 2005 8.879 8.879 8.879 8.879 281 +0.00(+0.00%)
Oct 28, 2005 8.879 8.879 8.879 8.879 1,126 +0.00(+0.00%)
Oct 27, 2005 8.879 8.879 8.879 8.879 2,815 -0.12(-1.30%)
Oct 26, 2005 8.996 8.996 8.996 8.996 2,534 -0.23(-2.46%)
Oct 25, 2005 9.223 9.223 9.223 9.223 985 +0.23(+2.53%)
Oct 24, 2005 9.003 9.230 8.989 8.996 5,152 -0.24(-2.58%)
Oct 21, 2005 9.412 9.500 9.234 9.234 5,912 -0.36(-3.70%)
Oct 20, 2005 9.589 9.589 9.589 9.589 957 -0.97(-9.18%)
Oct 19, 2005 10.56 10.56 10.56 10.56 0 +0.00(+0.00%)
Oct 18, 2005 10.29 10.56 10.16 10.56 1,970 +0.79(+8.11%)
Oct 17, 2005 9.589 9.767 9.589 9.767 14,658 +0.00(+0.00%)
Oct 14, 2005 9.767 9.767 9.767 9.767 2,956 -0.51(-4.94%)
Oct 13, 2005 8.882 10.47 8.882 10.27 985 +1.40(+15.72%)
Oct 12, 2005 8.879 8.879 8.879 8.879 2,252 +0.00(+0.00%)
Oct 11, 2005 8.701 8.879 8.701 8.879 5,490 +0.00(+0.00%)
Oct 10, 2005 8.879 8.879 8.879 8.879 1,689 -0.36(-3.85%)
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.