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 (%)
Apr 30, 2009 3.747 4.475 3.729 4.464 8,165 +0.68(+18.03%)
Apr 29, 2009 3.782 3.782 3.782 3.782 281 +0.01(+0.19%)
Apr 28, 2009 3.775 3.775 3.775 3.775 281 -0.22(-5.51%)
Apr 27, 2009 4.166 4.166 3.995 3.995 2,151 -0.30(-7.02%)
Apr 23, 2009 4.297 4.297 4.297 4.297 0 +0.22(+5.49%)
Apr 19, 2009 4.074 4.074 4.074 0 +0.00(+0.00%)
Apr 17, 2009 4.134 4.134 4.074 4.074 1,649 +0.24(+6.20%)
Apr 16, 2009 3.836 3.836 3.836 3.836 9,854 -0.01(-0.37%)
Apr 14, 2009 3.942 3.850 3.850 3.850 34,351 -0.06(-1.45%)
Apr 13, 2009 3.907 3.907 3.907 3.907 281 +0.14(+3.77%)
Apr 03, 2009 3.765 3.765 3.765 3.765 0 -0.23(-5.78%)
Apr 02, 2009 3.942 3.995 3.942 3.995 5,631 +0.05(+1.35%)
Mar 31, 2009 3.907 3.942 3.942 3.942 23,088 +0.21(+5.71%)
Mar 30, 2009 3.992 3.995 3.729 3.729 1,900 -0.20(-4.98%)
Mar 26, 2009 3.907 3.924 3.729 3.924 6,757 -0.07(-1.69%)
Mar 20, 2009 3.992 3.992 3.992 3.992 0 +0.09(+2.18%)
Mar 19, 2009 3.988 3.988 3.889 3.907 1,126 +0.00(+0.00%)
Mar 18, 2009 3.907 3.907 3.907 3.907 422 -0.30(-7.06%)
Mar 06, 2009 4.205 4.203 4.203 4.203 563 -0.17(-3.78%)
Mar 04, 2009 4.368 4.368 4.368 4.368 1,126 -0.03(-0.65%)
Feb 17, 2009 4.475 4.397 4.397 4.397 1,126 -0.58(-11.57%)
Feb 13, 2009 5.004 5.004 4.972 4.972 816 +0.00(+0.00%)
Feb 12, 2009 4.972 4.972 4.624 4.972 6,757 -0.02(-0.36%)
Feb 11, 2009 5.008 5.008 4.990 4.990 6,194 -0.02(-0.35%)
Feb 05, 2009 5.008 5.008 5.008 5.008 10,699 +0.57(+12.89%)
Feb 04, 2009 4.475 4.475 4.436 4.436 563 +0.03(+0.73%)
Feb 02, 2009 4.404 4.404 4.404 4.404 563 -0.07(-1.59%)
Jan 30, 2009 4.475 4.475 4.475 4.475 281 +0.37(+9.09%)
Jan 29, 2009 4.617 5.061 4.102 4.102 14,720 -0.51(-11.15%)
Jan 27, 2009 4.617 4.617 4.617 4.617 1,126 -0.00(-0.00%)
Jan 23, 2009 4.617 4.617 4.617 4.617 2,252 +0.14(+3.18%)
Jan 20, 2009 4.475 4.475 4.475 4.475 563 +0.57(+14.55%)
Jan 16, 2009 4.510 4.510 3.907 3.907 1,407 -0.71(-15.38%)
Jan 14, 2009 4.617 4.617 4.617 4.617 1,126 +0.20(+4.43%)
Jan 09, 2009 4.635 4.421 4.421 4.421 2,252 -0.21(-4.61%)
Jan 08, 2009 4.638 4.638 4.635 4.635 1,154 -0.72(-13.46%)
Jan 06, 2009 4.706 5.356 5.356 5.356 10,699 +0.74(+16.00%)
Dec 31, 2008 4.617 4.617 4.617 4.617 0 -0.43(-8.45%)
Dec 26, 2008 4.972 5.043 5.043 5.043 10,136 +0.03(+0.64%)
Dec 19, 2008 5.011 5.011 5.011 5.011 306 -0.23(-4.34%)
Dec 18, 2008 4.972 5.239 4.972 5.239 861 +0.02(+0.35%)
Dec 12, 2008 5.221 5.220 5.220 5.220 1,126 +0.07(+1.37%)
Dec 11, 2008 5.150 5.150 5.150 5.150 2,525 +0.00(+0.00%)
Dec 10, 2008 5.150 5.150 5.150 5.150 281 +0.18(+3.57%)
Dec 08, 2008 4.972 4.972 4.972 4.972 16,894 +0.00(+0.00%)
Dec 04, 2008 4.972 4.972 4.972 4.972 1,126 -0.18(-3.45%)
Nov 26, 2008 5.150 5.150 5.150 5.150 0 +0.18(+3.57%)
Nov 24, 2008 4.972 4.972 4.972 4.972 563 -0.04(-0.71%)
Nov 21, 2008 5.427 5.427 4.972 5.008 9,291 -0.82(-14.13%)
Nov 19, 2008 5.832 5.832 5.832 5.832 563 +0.40(+7.32%)
Nov 18, 2008 5.434 5.434 5.434 5.434 1,407 +0.02(+0.33%)
Nov 17, 2008 5.516 5.516 5.416 5.416 8,463 -0.12(-2.24%)
Nov 11, 2008 5.540 5.540 5.540 5.540 1,126 +0.12(+2.29%)
Nov 10, 2008 5.416 5.416 5.416 5.416 281 -0.36(-6.15%)
Nov 06, 2008 5.771 5.771 5.771 5.771 1,126 +0.00(+0.00%)
Nov 05, 2008 5.771 5.771 5.771 5.771 1,283 -0.09(-1.52%)
Nov 04, 2008 5.860 5.860 5.860 5.860 281 -0.27(-4.35%)
Oct 31, 2008 6.031 6.126 6.126 6.126 16,894 +0.10(+1.59%)
Oct 29, 2008 5.825 6.031 6.031 6.031 19,146 +0.70(+13.20%)
Oct 22, 2008 5.327 5.327 5.327 5.327 0 +0.00(+0.00%)
Oct 21, 2008 5.327 5.327 5.327 5.327 2,184 -0.02(-0.33%)
Oct 16, 2008 5.345 5.345 5.345 5.345 0 +0.00(+0.00%)
Oct 15, 2008 5.345 5.434 5.345 5.345 4,223 +0.05(+1.01%)
Oct 09, 2008 5.292 5.292 5.292 5.292 0 +0.32(+6.43%)
Oct 08, 2008 4.972 4.972 4.972 4.972 563 +0.20(+4.25%)
Oct 06, 2008 4.770 4.770 4.770 4.770 0 -1.02(-17.61%)
Oct 03, 2008 5.789 5.789 5.789 5.789 281 +0.40(+7.38%)
Oct 02, 2008 5.391 5.391 5.391 5.391 2,593 +0.01(+0.20%)
Oct 01, 2008 5.391 5.391 5.381 5.381 1,407 -0.30(-5.31%)
Sep 30, 2008 5.682 5.682 5.682 5.682 7,087 +0.00(+0.00%)
Sep 24, 2008 5.682 5.682 5.682 5.682 1,689 -0.36(-5.88%)
Sep 22, 2008 6.038 6.038 6.038 6.038 0 +0.36(+6.25%)
Sep 19, 2008 5.682 5.853 5.682 5.682 5,867 +0.21(+3.90%)
Sep 17, 2008 5.913 5.469 5.469 5.469 2,252 -0.57(-9.41%)
Sep 15, 2008 6.038 6.038 6.038 6.038 14,078 +0.14(+2.41%)
Sep 09, 2008 5.896 5.896 5.896 5.896 3,378 +0.00(+0.06%)
Aug 29, 2008 5.892 5.892 5.892 5.892 563 +0.04(+0.73%)
Aug 26, 2008 5.849 5.849 5.849 5.849 0 +0.18(+3.26%)
Aug 25, 2008 5.913 5.913 5.665 5.665 563 -0.14(-2.45%)
Aug 18, 2008 5.476 5.807 5.807 5.807 12,952 -0.14(-2.39%)
Aug 15, 2008 5.949 5.949 5.949 5.949 1,830 +0.53(+9.84%)
Aug 13, 2008 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Aug 12, 2008 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Aug 11, 2008 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Aug 08, 2008 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Aug 07, 2008 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Aug 06, 2008 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Aug 05, 2008 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Aug 04, 2008 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Aug 01, 2008 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Jul 31, 2008 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Jul 30, 2008 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Jul 29, 2008 5.508 5.416 5.416 5.416 9,573 -0.79(-12.76%)
Jul 28, 2008 6.208 6.208 6.208 6.208 0 +0.00(+0.00%)
Jul 25, 2008 6.208 6.208 6.208 6.208 281 +0.58(+10.28%)
Jul 24, 2008 5.629 5.629 5.629 5.629 0 +0.00(+0.00%)
Jul 23, 2008 5.629 5.629 5.629 5.629 2,736 +0.10(+1.80%)
Jul 22, 2008 6.212 6.212 5.530 5.530 563 -0.33(-5.64%)
Jul 21, 2008 5.857 5.860 5.857 5.860 692 +0.18(+3.13%)
Jul 18, 2008 5.682 5.682 5.682 5.682 287 +0.00(+0.06%)
Jul 17, 2008 5.594 5.679 5.594 5.679 585 +0.17(+3.16%)
Jul 16, 2008 5.505 5.505 5.505 5.505 2,815 +0.09(+1.64%)
Jul 15, 2008 5.416 5.416 5.416 5.416 563 -0.25(-4.45%)
Jul 14, 2008 5.505 5.670 5.505 5.668 3,378 +0.16(+2.97%)
Jul 11, 2008 5.505 5.505 5.150 5.505 127,518 +0.00(+0.00%)
Jul 10, 2008 5.505 5.505 5.505 5.505 0 +0.00(+0.00%)
Jul 09, 2008 5.505 5.505 5.505 5.505 0 +0.00(+0.00%)
Jul 08, 2008 5.503 5.505 5.503 5.505 1,126 +0.34(+6.51%)
Jul 07, 2008 5.168 5.168 5.168 5.168 0 +0.00(+0.00%)
Jul 04, 2008 5.168 5.168 5.168 5.168 0 +0.00(+0.00%)
Jul 03, 2008 5.168 5.168 5.168 5.168 0 +0.00(+0.00%)
Jul 02, 2008 5.168 5.168 5.168 5.168 281 +0.19(+3.87%)
Jul 01, 2008 5.658 5.682 4.976 4.976 1,689 -0.69(-12.16%)
Jun 30, 2008 5.711 5.711 5.658 5.665 14,500 -0.22(-3.80%)
Jun 27, 2008 6.393 6.393 5.888 5.888 985 -0.50(-7.89%)
Jun 26, 2008 6.393 6.393 6.393 6.393 3,257 +0.00(+0.00%)
Jun 25, 2008 6.482 6.482 6.393 6.393 5,791 +0.00(+0.00%)
Jun 24, 2008 6.393 6.393 6.393 6.393 0 +0.00(+0.00%)
Jun 23, 2008 6.304 6.393 6.304 6.393 6,391 +0.36(+5.88%)
Jun 20, 2008 6.038 6.038 6.038 6.038 0 +0.00(+0.00%)
Jun 19, 2008 6.038 6.038 6.038 6.038 0 +0.00(+0.00%)
Jun 18, 2008 6.126 6.126 6.034 6.038 4,344 +0.02(+0.41%)
Jun 17, 2008 6.013 6.013 6.013 6.013 703 +0.50(+8.99%)
Jun 16, 2008 5.517 5.517 5.517 5.517 281 -0.25(-4.41%)
Jun 13, 2008 5.860 5.860 5.508 5.771 18,513 -0.18(-2.99%)
Jun 12, 2008 6.126 6.126 5.949 5.949 6,757 -0.18(-2.90%)
Jun 11, 2008 6.201 6.201 6.123 6.126 5,068 -0.07(-1.20%)
Jun 10, 2008 6.226 6.226 6.201 6.201 1,267 -0.01(-0.23%)
Jun 09, 2008 6.215 6.215 6.215 6.215 0 +0.00(+0.00%)
Jun 06, 2008 6.226 6.524 6.205 6.215 39,655 +0.00(+0.00%)
Jun 05, 2008 6.130 6.215 6.130 6.215 10,868 -0.61(-8.95%)
Jun 04, 2008 6.215 6.826 6.215 6.826 2,252 +0.61(+9.83%)
Jun 03, 2008 6.322 6.322 6.215 6.215 2,860 -0.59(-8.62%)
Jun 02, 2008 6.801 6.801 6.801 6.801 3,378 +0.05(+0.74%)
May 30, 2008 6.752 6.752 6.752 6.752 2,263 -0.14(-2.01%)
May 29, 2008 6.890 6.890 6.890 6.890 0 +0.00(+0.00%)
May 28, 2008 6.890 6.890 6.890 6.890 0 +0.00(+0.00%)
May 27, 2008 6.890 6.890 6.890 6.890 281 -0.09(-1.23%)
May 26, 2008 6.748 7.091 6.748 6.976 3,660 +0.00(+0.00%)
May 23, 2008 6.748 7.091 6.748 6.976 3,660 +0.41(+6.17%)
May 22, 2008 6.570 6.570 6.570 6.570 15,334 +0.09(+1.37%)
May 21, 2008 6.482 6.482 6.482 6.482 281 +0.25(+4.08%)
May 20, 2008 6.227 6.227 6.227 6.227 284 -0.17(-2.59%)
May 19, 2008 6.393 6.393 6.393 6.393 0 +0.00(+0.00%)
May 16, 2008 6.393 6.393 6.393 6.393 0 +0.00(+0.00%)
May 15, 2008 6.393 6.393 6.393 6.393 2,815 +0.00(+0.00%)
May 14, 2008 6.393 6.393 6.389 6.393 21,415 +0.16(+2.55%)
May 13, 2008 6.393 6.393 6.234 6.234 1,030 -0.25(-3.82%)
May 12, 2008 6.482 6.482 6.482 6.482 0 +0.00(+0.00%)
May 09, 2008 6.482 6.482 6.482 6.482 0 +0.00(+0.00%)
May 08, 2008 6.393 6.482 6.393 6.482 2,534 +0.18(+2.82%)
May 07, 2008 6.304 6.304 6.304 6.304 0 +0.00(+0.00%)
May 06, 2008 6.304 6.304 6.304 6.304 0 +0.00(+0.00%)
May 05, 2008 6.304 6.304 6.304 6.304 0 +0.00(+0.00%)
May 02, 2008 6.304 6.304 6.304 6.304 8,722 +0.25(+4.10%)
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.