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

First Business Finan (NQ: FBIZ )

33.97 +0.90 (+2.72%)
Streaming Delayed Price Updated: 12:29 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, 2012 8.279 8.554 8.279 8.554 7,182 +0.37(+4.51%)
Apr 27, 2012 8.535 8.535 8.110 8.185 21,598 -0.24(-2.90%)
Apr 26, 2012 8.471 8.471 8.430 8.430 6,377 -0.23(-2.61%)
Apr 25, 2012 8.437 8.799 8.437 8.656 38,628 -0.18(-2.09%)
Apr 24, 2012 8.430 8.844 8.430 8.840 8,343 +0.41(+4.87%)
Apr 23, 2012 8.490 8.494 8.430 8.430 3,858 -0.06(-0.75%)
Apr 20, 2012 8.558 8.558 8.464 8.494 19,459 -0.05(-0.53%)
Apr 19, 2012 8.467 8.561 8.467 8.539 10,429 +0.07(+0.84%)
Apr 18, 2012 8.603 8.603 8.467 8.467 4,684 -0.13(-1.53%)
Apr 17, 2012 8.099 8.599 8.099 8.599 983 +0.41(+5.06%)
Apr 16, 2012 8.275 8.275 7.943 8.185 12,186 +0.29(+3.62%)
Apr 13, 2012 7.504 7.899 7.504 7.899 10,118 +0.47(+6.28%)
Apr 12, 2012 7.432 7.432 7.432 7.432 621 +0.00(+0.00%)
Apr 11, 2012 7.429 7.432 7.429 7.432 1,586 +0.01(+0.15%)
Apr 10, 2012 7.406 7.432 7.406 7.421 3,871 +0.14(+1.91%)
Apr 09, 2012 7.361 7.414 7.282 7.282 2,718 -0.04(-0.56%)
Apr 05, 2012 7.323 7.323 7.323 7.323 300 -0.09(-1.22%)
Apr 04, 2012 7.414 7.414 7.414 7.414 265 -0.02(-0.25%)
Apr 03, 2012 7.432 7.432 7.432 7.432 518 +0.12(+1.59%)
Apr 02, 2012 7.312 7.316 7.312 7.316 6,757 +0.17(+2.32%)
Mar 30, 2012 7.150 7.150 7.150 7.150 531 +0.03(+0.39%)
Mar 27, 2012 7.124 7.122 7.122 7.122 4,800 +0.04(+0.61%)
Mar 26, 2012 7.004 7.079 7.000 7.079 3,461 +0.16(+2.33%)
Mar 23, 2012 6.921 6.921 6.918 6.918 1,626 -0.09(-1.23%)
Mar 22, 2012 7.004 7.004 7.004 7.004 2,933 +0.00(+0.00%)
Mar 21, 2012 6.918 7.004 6.918 7.004 3,672 +0.09(+1.25%)
Mar 19, 2012 6.918 6.918 6.918 6.918 29,337 -0.01(-0.16%)
Mar 16, 2012 6.929 6.933 6.929 6.929 1,333 +0.00(+0.00%)
Mar 15, 2012 6.933 6.933 6.929 6.929 2,389 -0.00(-0.00%)
Mar 14, 2012 6.927 6.929 6.921 6.929 10,017 +0.00(+0.00%)
Mar 13, 2012 6.929 6.929 6.929 6.929 576 +0.02(+0.33%)
Mar 12, 2012 6.963 6.970 6.790 6.906 4,125 +0.11(+1.66%)
Mar 09, 2012 6.753 6.861 6.753 6.794 2,933 +0.17(+2.60%)
Mar 08, 2012 6.621 6.621 6.621 6.621 314 -0.07(-1.06%)
Mar 06, 2012 6.723 6.693 6.693 6.693 6,401 -0.06(-0.83%)
Mar 05, 2012 6.738 6.749 6.738 6.749 4,000 +0.00(+0.00%)
Mar 02, 2012 6.861 6.861 6.749 6.749 1,173 -0.01(-0.11%)
Mar 01, 2012 6.756 6.756 6.756 6.756 533 +0.02(+0.28%)
Feb 29, 2012 6.756 6.756 6.738 6.738 1,066 -0.12(-1.80%)
Feb 28, 2012 6.861 6.861 6.806 6.861 1,986 +0.06(+0.83%)
Feb 24, 2012 6.805 6.805 6.805 6.805 2,667 +0.06(+0.89%)
Feb 23, 2012 6.745 6.753 6.734 6.745 14,314 +0.14(+2.10%)
Feb 22, 2012 6.606 6.606 6.606 6.606 266 +0.01(+0.11%)
Feb 21, 2012 6.599 6.599 6.599 6.599 266 -0.03(-0.51%)
Feb 17, 2012 6.633 6.633 6.633 6.633 533 +0.01(+0.11%)
Feb 16, 2012 6.625 6.625 6.625 6.625 266 -0.01(-0.17%)
Feb 15, 2012 6.745 6.749 6.561 6.636 26,270 -0.11(-1.67%)
Feb 14, 2012 6.573 6.749 6.569 6.749 4,347 -0.04(-0.66%)
Feb 10, 2012 6.891 6.794 6.794 6.794 21,870 -0.20(-2.84%)
Feb 08, 2012 6.824 6.993 6.993 6.993 10,134 +0.21(+3.15%)
Feb 07, 2012 6.918 6.918 6.749 6.779 110,414 -0.21(-3.06%)
Feb 06, 2012 6.708 7.086 6.708 6.993 9,705 +0.43(+6.57%)
Feb 03, 2012 6.363 6.561 6.363 6.561 12,927 +0.28(+4.48%)
Feb 02, 2012 6.175 6.280 6.168 6.280 6,934 -0.00(-0.06%)
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.