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

First Business Finan (NQ: FBIZ )

35.13 +2.06 (+6.23%)
Streaming Delayed Price Updated: 2:12 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 29, 2011 4.414 4.418 4.381 4.381 29,752 -0.02(-0.42%)
Apr 27, 2011 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Apr 26, 2011 4.400 4.400 4.400 4.400 22,866 +0.00(+0.00%)
Apr 25, 2011 4.381 4.400 4.381 4.400 5,826 +0.00(+0.00%)
Apr 21, 2011 4.400 4.418 4.363 4.400 18,711 +0.00(+0.08%)
Apr 20, 2011 4.396 4.400 4.396 4.396 4,008 +0.02(+0.50%)
Apr 19, 2011 4.396 4.396 4.366 4.374 4,976 +0.01(+0.26%)
Apr 18, 2011 4.400 4.400 4.363 4.363 15,016 -0.04(-0.84%)
Apr 15, 2011 4.396 4.400 4.396 4.400 3,516 +0.07(+1.71%)
Apr 14, 2011 4.333 4.348 4.326 4.326 19,068 +0.03(+0.60%)
Apr 13, 2011 4.285 4.300 4.270 4.300 6,761 +0.03(+0.69%)
Apr 12, 2011 4.270 4.307 4.270 4.270 24,343 +0.03(+0.61%)
Apr 11, 2011 4.278 4.300 4.244 4.244 3,786 -0.08(-1.88%)
Apr 08, 2011 4.344 4.344 4.326 4.326 16,228 -0.06(-1.43%)
Apr 06, 2011 4.389 4.389 4.389 4.389 0 -0.03(-0.64%)
Apr 05, 2011 4.417 4.417 4.417 4.417 1,622 +0.04(+0.99%)
Apr 04, 2011 4.400 4.400 4.374 4.374 3,256 +0.01(+0.25%)
Apr 01, 2011 4.414 4.418 4.363 4.363 2,434 +0.04(+0.85%)
Mar 31, 2011 4.363 4.363 4.255 4.326 60,489 -0.04(-0.93%)
Mar 28, 2011 4.366 4.366 4.366 4.366 0 -0.01(-0.17%)
Mar 25, 2011 4.355 4.429 4.355 4.374 18,651 -0.01(-0.18%)
Mar 23, 2011 4.382 4.382 4.382 4.382 0 -0.11(-2.44%)
Mar 18, 2011 4.451 4.491 4.491 4.491 61,490 +0.07(+1.58%)
Mar 17, 2011 4.473 4.473 4.421 4.421 9,794 +0.05(+1.09%)
Mar 16, 2011 4.337 4.374 4.337 4.374 5,441 +0.07(+1.70%)
Mar 15, 2011 4.300 4.301 4.300 4.301 1,254 -0.01(-0.25%)
Mar 14, 2011 4.311 4.311 4.311 4.311 272 -0.09(-2.01%)
Mar 11, 2011 4.356 4.488 4.256 4.399 67,288 -0.11(-2.44%)
Mar 10, 2011 4.510 4.510 4.510 4.510 394 +0.03(+0.57%)
Mar 09, 2011 4.484 4.484 4.484 4.484 2,720 -0.04(-0.81%)
Mar 08, 2011 4.521 4.521 4.521 4.521 2,992 +0.03(+0.70%)
Mar 07, 2011 4.521 4.521 4.484 4.489 13,984 -0.03(-0.69%)
Mar 04, 2011 4.521 4.521 4.455 4.521 7,890 +0.00(+0.00%)
Mar 03, 2011 4.517 4.521 4.484 4.521 9,106 +0.00(+0.00%)
Mar 01, 2011 4.410 4.521 4.521 4.521 14,692 +0.00(+0.00%)
Feb 25, 2011 4.355 4.521 4.521 4.521 107,744 +0.11(+2.50%)
Feb 24, 2011 4.410 4.451 4.410 4.410 7,612 -0.03(-0.74%)
Feb 23, 2011 4.414 4.444 4.414 4.444 1,088 -0.04(-0.93%)
Feb 18, 2011 4.447 4.485 4.485 4.485 11,427 -0.04(-0.78%)
Feb 17, 2011 4.425 4.521 4.337 4.521 61,561 +0.16(+3.71%)
Feb 16, 2011 4.326 4.410 4.264 4.359 84,870 +0.10(+2.24%)
Feb 15, 2011 4.234 4.263 4.199 4.263 34,331 -0.02(-0.51%)
Feb 14, 2011 4.113 4.418 4.113 4.285 1,702,734 -0.20(-4.43%)
Feb 10, 2011 4.502 4.484 4.484 4.484 40,268 -0.04(-0.81%)
Feb 08, 2011 4.539 4.521 4.521 4.521 3,809 +0.00(+0.00%)
Feb 04, 2011 4.591 4.521 4.521 4.521 54,416 +0.02(+0.41%)
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.