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

First Business Finan (NQ: FBIZ )

34.62 +0.40 (+1.17%)
Streaming Delayed Price Updated: 3:46 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 (%)
Aug 28, 2009 3.005 3.019 3.019 3.019 7,883 +0.00(+0.00%)
Aug 27, 2009 2.948 3.019 2.948 3.019 6,870 +0.07(+2.35%)
Aug 26, 2009 2.735 2.950 2.664 2.950 1,407 +0.21(+7.82%)
Aug 25, 2009 2.877 2.877 2.713 2.736 10,699 -0.12(-4.31%)
Aug 24, 2009 3.072 3.314 2.859 2.859 9,167 -0.16(-5.29%)
Aug 21, 2009 3.069 3.069 3.019 3.019 4,783 -0.06(-2.07%)
Aug 20, 2009 3.019 3.083 3.019 3.083 1,407 +0.00(+0.00%)
Aug 19, 2009 3.083 3.083 3.083 3.083 1,689 -0.20(-6.16%)
Aug 18, 2009 3.285 3.285 3.154 3.285 3,074 +0.00(+0.00%)
Aug 14, 2009 3.314 3.346 3.285 3.285 2,407 -0.09(-2.63%)
Aug 12, 2009 3.374 3.374 3.374 3.374 450 +0.00(+0.00%)
Aug 10, 2009 3.378 3.374 3.374 3.374 11,262 +0.08(+2.37%)
Aug 06, 2009 3.580 3.296 3.296 3.296 7,883 -0.40(-10.94%)
Aug 04, 2009 3.978 3.701 3.701 3.701 11,262 -0.35(-8.60%)
Aug 03, 2009 3.374 4.173 3.374 4.049 18,358 +0.75(+22.58%)
Jul 31, 2009 3.303 3.303 3.303 3.303 563 -0.03(-0.96%)
Jul 28, 2009 3.314 3.335 3.335 3.335 2,252 -0.15(-4.18%)
Jul 24, 2009 3.481 3.481 3.481 3.481 0 -0.68(-16.38%)
Jul 23, 2009 3.338 4.162 3.338 4.162 21,035 +0.78(+23.11%)
Jul 22, 2009 3.704 3.859 3.257 3.381 17,786 -0.40(-10.61%)
Jul 21, 2009 3.299 4.191 3.196 3.782 31,850 +0.31(+8.78%)
Jul 15, 2009 3.477 3.477 3.477 3.477 3,378 +0.10(+3.05%)
Jul 14, 2009 3.374 3.374 3.374 3.374 1,407 -0.01(-0.31%)
Jul 08, 2009 3.601 3.385 3.385 3.385 38,293 -0.13(-3.74%)
Jul 02, 2009 3.516 3.516 3.516 3.516 563 -0.01(-0.30%)
Jul 01, 2009 3.882 3.907 3.509 3.527 14,328 -0.36(-9.15%)
Jun 30, 2009 3.882 3.882 3.882 3.882 8,447 +0.00(+0.00%)
Jun 29, 2009 3.882 3.882 3.882 3.882 281 -0.02(-0.64%)
Jun 25, 2009 3.907 3.907 3.907 3.907 0 -0.04(-0.90%)
Jun 24, 2009 3.907 3.942 3.907 3.942 903 +0.07(+1.74%)
Jun 23, 2009 3.949 3.949 3.871 3.875 7,779 -0.07(-1.71%)
Jun 22, 2009 4.233 4.233 3.942 3.942 1,416 +0.02(+0.63%)
Jun 19, 2009 4.731 4.841 3.871 3.917 33,636 -1.04(-20.93%)
Jun 18, 2009 3.992 4.954 3.907 4.954 10,854 +0.99(+25.00%)
Jun 12, 2009 3.964 3.964 3.964 3.964 0 -0.04(-1.06%)
Jun 11, 2009 3.908 4.031 3.907 4.006 5,912 +0.06(+1.62%)
Jun 10, 2009 4.067 4.077 3.917 3.942 1,407 +0.00(+0.00%)
Jun 09, 2009 3.942 3.942 3.942 3.942 281 -0.07(-1.77%)
Jun 08, 2009 4.251 4.013 4.013 4.013 8,447 +0.11(+2.73%)
Jun 05, 2009 3.932 4.209 3.907 3.907 20,407 -0.01(-0.18%)
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.