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

First Business Finan (NQ: FBIZ )

34.25 +0.03 (+0.09%)
Streaming Delayed Price Updated: 12:17 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 (%)
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%)
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.