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

First Business Finan (NQ: FBIZ )

35.50 +2.43 (+7.35%)
Streaming Delayed Price Updated: 2:44 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, 2013 10.59 10.62 10.59 10.59 0 +0.08(+0.74%)
Apr 29, 2013 10.52 10.52 10.38 10.51 1,883 +0.08(+0.77%)
Apr 26, 2013 9.997 10.43 9.997 10.43 63,806 +0.50(+5.04%)
Apr 25, 2013 9.921 10.31 9.921 9.928 9,208 +0.02(+0.23%)
Apr 24, 2013 10.01 10.02 9.753 9.906 0 +0.08(+0.78%)
Apr 23, 2013 9.993 10.36 9.753 9.829 6,161 -0.13(-1.27%)
Apr 22, 2013 9.741 9.955 9.738 9.955 0 +0.16(+1.64%)
Apr 19, 2013 9.867 9.890 9.753 9.795 10,520 +0.00(+0.00%)
Apr 18, 2013 9.879 9.879 9.795 9.795 1,681 -0.10(-0.96%)
Apr 17, 2013 9.772 9.890 9.772 9.890 16,087 +0.15(+1.56%)
Apr 16, 2013 9.757 9.829 9.738 9.738 19,786 -0.02(-0.23%)
Apr 15, 2013 10.01 10.01 9.753 9.761 7,819 -0.14(-1.44%)
Apr 12, 2013 9.921 9.921 9.903 9.903 2,619 -0.12(-1.17%)
Apr 10, 2013 10.08 10.02 10.02 10.02 42,439 -0.10(-0.94%)
Apr 09, 2013 10.16 10.17 10.12 10.12 2,053 +0.05(+0.45%)
Apr 08, 2013 10.17 10.17 9.949 10.07 3,733 +0.05(+0.53%)
Apr 05, 2013 10.18 10.18 9.925 10.02 12,538 -0.10(-0.98%)
Apr 04, 2013 10.19 10.27 10.00 10.12 4,285 -0.11(-1.05%)
Apr 03, 2013 10.22 10.30 9.780 10.22 2,048 +0.08(+0.79%)
Apr 02, 2013 10.28 10.30 10.13 10.14 3,392 -0.16(-1.55%)
Apr 01, 2013 10.30 10.30 10.12 10.30 3,376 +0.03(+0.33%)
Mar 28, 2013 10.22 10.30 10.19 10.27 2,745 +0.04(+0.37%)
Mar 27, 2013 10.29 10.50 9.703 10.23 33,645 -0.10(-0.98%)
Mar 26, 2013 10.53 10.53 10.25 10.33 4,476 -0.18(-1.68%)
Mar 25, 2013 10.54 10.54 10.35 10.51 3,478 +0.05(+0.47%)
Mar 22, 2013 10.41 10.54 10.17 10.46 14,775 +0.16(+1.59%)
Mar 21, 2013 10.45 10.45 10.20 10.30 7,373 +0.21(+2.07%)
Mar 20, 2013 9.984 10.63 9.927 10.09 12,049 +0.20(+2.00%)
Mar 19, 2013 9.893 9.893 9.779 9.889 9,477 +0.07(+0.70%)
Mar 18, 2013 9.773 9.964 9.773 9.820 7,907 +0.04(+0.43%)
Mar 15, 2013 10.05 10.05 9.706 9.779 3,949 +0.05(+0.51%)
Mar 14, 2013 9.703 9.752 9.699 9.729 25,948 +0.03(+0.27%)
Mar 13, 2013 9.672 9.710 9.646 9.703 37,579 +0.00(+0.04%)
Mar 12, 2013 9.532 9.722 9.532 9.699 39,101 +0.20(+2.08%)
Mar 11, 2013 9.399 9.501 9.399 9.501 19,407 +0.02(+0.20%)
Mar 08, 2013 9.399 9.486 9.399 9.482 9,761 -0.00(-0.04%)
Mar 07, 2013 9.406 9.486 9.406 9.486 4,476 +0.03(+0.28%)
Mar 06, 2013 9.399 9.460 9.399 9.460 3,963 +0.04(+0.40%)
Mar 05, 2013 9.494 9.494 9.399 9.422 21,935 -0.02(-0.16%)
Mar 04, 2013 9.429 9.517 9.429 9.437 6,609 +0.02(+0.16%)
Mar 01, 2013 9.418 9.490 9.418 9.422 4,697 +0.02(+0.16%)
Feb 28, 2013 9.433 9.476 9.399 9.406 11,847 -0.05(-0.52%)
Feb 27, 2013 9.475 9.475 9.403 9.456 13,345 -0.03(-0.32%)
Feb 26, 2013 9.421 9.486 9.399 9.486 14,780 +0.07(+0.73%)
Feb 22, 2013 9.418 9.467 9.399 9.418 9,677 -0.01(-0.08%)
Feb 21, 2013 9.395 9.433 9.346 9.425 16,897 +0.01(+0.08%)
Feb 20, 2013 9.220 9.474 9.220 9.418 16,834 +0.13(+1.35%)
Feb 19, 2013 9.331 9.490 9.213 9.293 33,142 +0.11(+1.16%)
Feb 15, 2013 9.144 9.190 9.144 9.186 14,733 +0.02(+0.21%)
Feb 14, 2013 9.232 9.232 9.167 9.167 15,359 +0.00(+0.04%)
Feb 13, 2013 9.171 9.179 9.152 9.163 35,686 -0.02(-0.21%)
Feb 12, 2013 9.114 9.204 9.114 9.182 32,389 +0.02(+0.25%)
Feb 11, 2013 9.118 9.179 9.118 9.160 12,905 +0.00(+0.00%)
Feb 08, 2013 9.152 9.198 9.152 9.160 9,914 -0.01(-0.12%)
Feb 07, 2013 9.167 9.171 9.137 9.171 30,456 -0.03(-0.33%)
Feb 06, 2013 9.182 9.247 9.114 9.201 42,311 +0.02(+0.17%)
Feb 04, 2013 9.323 9.361 9.118 9.186 70,153 -0.17(-1.87%)
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.