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

First Business Finan (NQ: FBIZ )

34.80 +1.73 (+5.23%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 1, 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, 2010 3.711 3.711 3.603 3.603 6,106 -0.06(-1.67%)
Apr 29, 2010 3.765 3.783 3.603 3.664 9,670 -0.12(-3.05%)
Apr 27, 2010 3.779 3.779 3.779 3.779 0 +0.14(+3.86%)
Apr 26, 2010 3.639 3.639 3.639 3.639 277 +0.04(+1.00%)
Apr 21, 2010 3.603 3.603 3.603 3.603 0 +0.04(+1.01%)
Apr 20, 2010 3.567 3.567 3.567 3.567 277 +0.00(+0.00%)
Apr 19, 2010 3.567 3.567 3.567 3.567 277 +0.00(+0.00%)
Apr 16, 2010 3.567 3.567 3.567 3.567 1,679 +0.03(+0.92%)
Apr 14, 2010 3.534 3.534 3.534 3.534 0 +0.04(+1.13%)
Apr 12, 2010 3.495 3.495 3.495 3.495 0 +0.00(+0.00%)
Apr 09, 2010 3.495 3.495 3.495 3.495 6,017 +0.00(+0.00%)
Apr 06, 2010 3.495 3.495 3.495 3.495 0 +0.00(+0.00%)
Apr 05, 2010 3.451 3.495 3.422 3.495 4,699 -0.00(-0.02%)
Mar 31, 2010 3.667 3.495 3.495 3.495 17,209 +0.02(+0.54%)
Mar 30, 2010 3.549 3.549 3.477 3.477 1,943 -0.07(-1.95%)
Mar 29, 2010 3.441 3.577 3.402 3.546 6,150 -0.10(-2.63%)
Mar 26, 2010 3.434 3.642 3.434 3.642 20,211 +0.21(+6.04%)
Mar 25, 2010 3.441 3.459 3.434 3.434 5,993 -0.11(-3.03%)
Mar 24, 2010 3.541 3.541 3.541 3.541 628 +0.00(+0.00%)
Mar 23, 2010 3.541 3.541 3.541 3.541 279 +0.00(+0.00%)
Mar 19, 2010 3.541 3.541 3.541 3.541 0 +0.11(+3.12%)
Mar 18, 2010 3.509 3.627 3.434 3.434 17,362 -0.05(-1.54%)
Mar 17, 2010 3.488 3.488 3.488 3.488 279 -0.04(-1.22%)
Mar 12, 2010 3.559 3.531 3.531 3.531 20,127 +0.08(+2.28%)
Mar 09, 2010 3.452 3.452 3.452 3.452 0 +0.00(+0.00%)
Feb 23, 2010 3.452 3.452 3.452 3.452 0 -0.09(-2.43%)
Feb 17, 2010 3.552 3.538 3.538 3.538 12,859 +0.00(+0.00%)
Feb 16, 2010 3.577 3.670 3.538 3.538 5,591 -0.16(-4.44%)
Feb 11, 2010 3.684 3.702 3.702 3.702 6,150 +0.04(+0.98%)
Feb 09, 2010 3.631 3.667 3.667 3.667 9,504 +0.16(+4.59%)
Feb 05, 2010 3.506 3.506 3.506 3.506 1,118 -0.13(-3.45%)
Feb 04, 2010 3.631 3.631 3.631 3.631 5,579 +0.00(+0.00%)
Feb 03, 2010 3.631 3.631 3.631 3.631 5,565 +0.00(+0.00%)
Feb 02, 2010 3.631 3.631 3.631 3.631 5,627 +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.