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

First Business Finan (NQ: FBIZ )

34.01 -0.20 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2012 8.672 8.686 8.638 8.653 20,831 -0.02(-0.26%)
Dec 28, 2012 8.653 8.676 8.653 8.676 5,304 +0.02(+0.26%)
Dec 27, 2012 8.634 8.687 8.634 8.653 9,975 +0.02(+0.26%)
Dec 26, 2012 8.627 8.645 8.627 8.630 23,148 +0.01(+0.09%)
Dec 24, 2012 8.608 8.645 8.608 8.623 7,257 -0.00(-0.04%)
Dec 21, 2012 8.630 8.642 8.627 8.627 13,360 +0.00(+0.00%)
Dec 20, 2012 8.645 8.653 8.627 8.627 26,420 +0.00(+0.00%)
Dec 19, 2012 8.702 8.702 8.627 8.627 15,871 -0.02(-0.26%)
Dec 18, 2012 8.645 8.702 8.627 8.649 7,927 +0.02(+0.26%)
Dec 17, 2012 8.690 8.713 8.627 8.627 35,484 -0.05(-0.56%)
Dec 14, 2012 8.645 8.681 8.645 8.675 58,087 +0.01(+0.09%)
Dec 13, 2012 8.634 8.683 8.634 8.668 35,335 +0.00(+0.00%)
Dec 12, 2012 8.690 8.702 8.645 8.668 71,030 +0.01(+0.13%)
Dec 11, 2012 8.683 8.683 8.645 8.657 44,383 +0.00(+0.00%)
Dec 10, 2012 8.717 8.732 8.627 8.657 83,467 -0.02(-0.21%)
Dec 07, 2012 8.739 8.739 8.649 8.674 108,374 -0.06(-0.74%)
Dec 06, 2012 8.690 8.739 8.645 8.739 38,804 +0.05(+0.56%)
Dec 05, 2012 8.762 8.829 8.668 8.690 676,425 -0.11(-1.20%)
Dec 04, 2012 8.965 9.010 8.796 8.796 53,434 -0.07(-0.76%)
Nov 30, 2012 8.784 8.863 8.460 8.863 6,092 -0.07(-0.76%)
Nov 29, 2012 8.942 8.942 8.777 8.931 1,330 -0.03(-0.34%)
Nov 28, 2012 8.882 8.961 8.803 8.961 6,384 +0.00(+0.00%)
Nov 27, 2012 8.905 8.961 8.777 8.961 13,834 +0.05(+0.55%)
Nov 26, 2012 8.784 8.912 8.784 8.912 598 +0.15(+1.67%)
Nov 23, 2012 8.766 8.766 8.766 8.766 532 +0.05(+0.52%)
Nov 21, 2012 8.544 8.739 8.544 8.720 6,443 +0.21(+2.43%)
Nov 20, 2012 8.739 8.747 8.514 8.514 10,136 -0.13(-1.52%)
Nov 19, 2012 8.788 8.905 8.645 8.645 16,148 -0.02(-0.22%)
Nov 16, 2012 8.833 8.834 8.412 8.664 14,898 -0.08(-0.86%)
Nov 15, 2012 8.878 8.878 8.660 8.739 7,832 +0.09(+1.09%)
Nov 14, 2012 8.758 8.841 8.600 8.645 16,773 -0.11(-1.29%)
Nov 13, 2012 8.833 8.833 8.660 8.758 6,725 -0.08(-0.85%)
Nov 12, 2012 8.920 8.920 8.833 8.833 2,729 +0.00(+0.00%)
Nov 09, 2012 9.021 9.021 8.833 8.833 3,990 -0.19(-2.08%)
Nov 08, 2012 9.063 9.081 8.897 9.021 11,971 -0.04(-0.41%)
Nov 07, 2012 9.002 9.068 8.833 9.059 4,629 +0.04(+0.42%)
Nov 06, 2012 9.205 9.209 9.021 9.021 14,983 -0.19(-2.04%)
Nov 05, 2012 9.119 9.209 9.078 9.209 14,557 +0.13(+1.45%)
Nov 02, 2012 9.134 9.134 9.078 9.078 6,384 +0.00(+0.00%)
Nov 01, 2012 9.235 9.886 9.021 9.078 37,993 -0.17(-1.83%)
Oct 31, 2012 9.247 9.247 9.247 9.247 643 +0.08(+0.82%)
Oct 26, 2012 9.164 9.172 9.172 9.172 62,253 +0.13(+1.41%)
Oct 24, 2012 9.044 9.044 9.044 9.044 1,596 +0.01(+0.08%)
Oct 23, 2012 9.141 9.198 8.927 9.036 4,924 -0.07(-0.74%)
Oct 19, 2012 9.115 9.141 9.104 9.104 5,392 +0.00(+0.00%)
Oct 18, 2012 9.108 9.111 9.104 9.104 14,206 -0.09(-0.94%)
Oct 17, 2012 9.209 9.209 9.104 9.190 13,916 -0.11(-1.17%)
Oct 16, 2012 9.299 9.299 9.299 9.299 798 +0.01(+0.08%)
Oct 15, 2012 9.277 9.299 9.247 9.292 2,588 +0.05(+0.49%)
Oct 11, 2012 9.209 9.247 9.247 9.247 33,521 +0.04(+0.40%)
Oct 10, 2012 9.096 9.210 9.096 9.210 1,612 +0.14(+1.51%)
Oct 09, 2012 9.073 9.073 9.073 9.073 798 -0.18(-1.96%)
Oct 08, 2012 9.239 9.258 9.239 9.254 3,990 +0.05(+0.49%)
Oct 05, 2012 9.115 9.209 9.070 9.209 6,988 +0.09(+0.94%)
Oct 04, 2012 9.089 9.124 9.076 9.124 1,580 +0.03(+0.34%)
Oct 03, 2012 9.093 9.093 9.093 9.093 1,064 +0.02(+0.21%)
Oct 02, 2012 9.070 9.073 8.555 9.073 5,424 -0.00(-0.00%)
Oct 01, 2012 9.194 9.194 9.074 9.074 6,384 +0.02(+0.21%)
Sep 28, 2012 9.160 9.202 9.040 9.055 2,394 -0.15(-1.59%)
Sep 27, 2012 9.059 9.209 9.055 9.202 5,852 +0.11(+1.24%)
Sep 26, 2012 9.104 9.104 9.089 9.089 2,684 +0.00(+0.00%)
Sep 25, 2012 9.123 9.183 9.021 9.089 8,804 +0.04(+0.41%)
Sep 24, 2012 9.089 9.089 9.051 9.051 3,601 +0.06(+0.63%)
Sep 21, 2012 9.183 9.183 8.832 8.995 1,910 -0.19(-2.04%)
Sep 19, 2012 9.183 9.183 9.183 9.183 10,672 +0.11(+1.24%)
Sep 18, 2012 9.070 9.070 9.070 9.070 1,067 +0.00(+0.00%)
Sep 17, 2012 8.995 9.183 8.995 9.070 9,738 +0.08(+0.88%)
Sep 14, 2012 8.868 8.995 8.868 8.991 2,534 +0.16(+1.87%)
Sep 13, 2012 8.819 8.827 8.819 8.827 4,268 +0.11(+1.29%)
Sep 12, 2012 8.714 8.714 8.714 8.714 533 -0.01(-0.09%)
Sep 11, 2012 8.658 8.826 8.658 8.722 8,620 +0.06(+0.74%)
Sep 10, 2012 8.632 8.658 8.632 8.658 4,002 +0.01(+0.13%)
Sep 07, 2012 8.714 8.714 8.647 8.647 14,559 -0.07(-0.77%)
Sep 06, 2012 8.669 8.714 8.669 8.714 2,934 +0.09(+1.04%)
Sep 05, 2012 8.714 8.714 8.624 8.624 11,227 -0.01(-0.17%)
Sep 04, 2012 8.639 8.688 8.639 8.639 9,338 -0.01(-0.09%)
Aug 31, 2012 8.647 8.647 8.647 8.647 266 +0.00(+0.04%)
Aug 30, 2012 8.643 8.643 8.643 8.643 400 -0.06(-0.65%)
Aug 29, 2012 8.714 8.714 8.699 8.699 3,908 +0.04(+0.52%)
Aug 27, 2012 8.658 8.658 8.620 8.654 40,915 -0.00(-0.04%)
Aug 24, 2012 8.644 8.658 8.644 8.658 632 +0.02(+0.22%)
Aug 23, 2012 8.733 8.733 8.639 8.639 2,134 -0.04(-0.43%)
Aug 22, 2012 8.639 8.677 8.639 8.677 4,935 +0.04(+0.43%)
Aug 21, 2012 8.714 8.733 8.639 8.639 53,113 -0.07(-0.86%)
Aug 20, 2012 8.714 8.714 8.714 8.714 800 +0.07(+0.87%)
Aug 17, 2012 8.714 8.714 8.639 8.639 589 -0.06(-0.71%)
Aug 16, 2012 8.714 8.714 8.701 8.701 800 +0.00(+0.02%)
Aug 15, 2012 8.632 8.699 8.624 8.699 11,291 +0.07(+0.78%)
Aug 14, 2012 8.632 8.632 8.632 8.632 800 +0.01(+0.13%)
Aug 13, 2012 8.695 8.714 8.613 8.620 3,372 +0.19(+2.27%)
Aug 10, 2012 8.429 8.429 8.429 8.429 800 +0.04(+0.54%)
Aug 09, 2012 8.384 8.384 8.384 8.384 373 -0.20(-2.31%)
Aug 08, 2012 8.407 8.650 8.407 8.583 8,551 +0.07(+0.88%)
Aug 07, 2012 8.249 8.545 8.249 8.508 20,477 +0.13(+1.57%)
Aug 06, 2012 8.384 8.384 8.377 8.377 1,334 +0.00(+0.00%)
Aug 02, 2012 8.410 8.377 8.377 8.377 5,869 -0.09(-1.11%)
Aug 01, 2012 8.489 8.489 8.470 8.470 933 +0.13(+1.53%)
Jul 31, 2012 8.339 8.343 8.201 8.343 2,668 +0.17(+2.11%)
Jul 30, 2012 7.496 8.524 7.496 8.171 52,753 -0.45(-5.22%)
Jul 27, 2012 8.620 8.620 8.620 8.620 2,668 +0.11(+1.32%)
Jul 25, 2012 8.433 8.508 8.508 8.508 22,945 -0.01(-0.18%)
Jul 23, 2012 8.433 8.523 8.523 8.523 56,563 -0.03(-0.35%)
Jul 20, 2012 8.572 8.572 8.437 8.553 3,361 +0.00(+0.04%)
Jul 19, 2012 8.268 8.549 8.261 8.549 907 -0.07(-0.83%)
Jul 18, 2012 8.553 8.620 8.553 8.620 11,472 +0.00(+0.01%)
Jul 17, 2012 8.620 8.620 8.620 8.620 1,600 +0.01(+0.12%)
Jul 16, 2012 8.617 8.620 8.608 8.609 4,541 +0.15(+1.82%)
Jul 13, 2012 8.587 8.587 8.437 8.455 2,417 -0.12(-1.40%)
Jul 12, 2012 8.564 8.575 8.564 8.575 2,508 +0.00(+0.00%)
Jul 11, 2012 8.572 8.575 8.572 8.575 3,681 +0.03(+0.39%)
Jul 10, 2012 8.399 8.557 8.395 8.542 7,825 +0.22(+2.69%)
Jul 09, 2012 8.407 8.575 8.318 8.318 2,121 -0.04(-0.48%)
Jul 06, 2012 8.358 8.358 8.358 8.358 266 -0.05(-0.62%)
Jul 05, 2012 8.433 8.433 8.410 8.410 2,742 +0.00(+0.04%)
Jul 02, 2012 8.407 8.407 8.407 8.407 0 -0.10(-1.19%)
Jun 29, 2012 8.508 8.508 8.508 8.508 4,258 +0.00(+0.00%)
Jun 28, 2012 8.508 8.515 8.508 8.508 6,472 +0.04(+0.53%)
Jun 27, 2012 8.433 8.463 8.433 8.463 30,256 +0.06(+0.67%)
Jun 26, 2012 8.437 8.444 8.407 8.407 2,087 +0.00(+0.00%)
Jun 25, 2012 8.437 8.437 8.407 8.407 14,870 +0.02(+0.22%)
Jun 22, 2012 8.306 8.586 8.306 8.388 14,056 +0.17(+2.05%)
Jun 20, 2012 8.220 8.220 8.220 8.220 0 +0.28(+3.53%)
Jun 19, 2012 7.940 7.940 7.940 7.940 1,338 +0.09(+1.19%)
Jun 18, 2012 7.846 7.940 7.846 7.846 7,226 +0.00(+0.00%)
Jun 15, 2012 7.846 7.857 7.846 7.846 11,050 +0.10(+1.33%)
Jun 14, 2012 7.753 7.764 7.744 7.744 17,011 -0.03(-0.36%)
Jun 13, 2012 7.790 7.790 7.772 7.772 8,441 -0.02(-0.24%)
Jun 11, 2012 7.734 7.790 7.790 7.790 4,282 +0.12(+1.56%)
Jun 08, 2012 7.828 7.828 7.566 7.671 12,167 -0.10(-1.30%)
Jun 07, 2012 7.772 7.772 7.772 7.772 505 +0.02(+0.24%)
Jun 06, 2012 7.693 7.810 7.495 7.753 5,837 +0.07(+0.97%)
Jun 05, 2012 7.678 7.678 7.678 7.678 406 -0.17(-2.19%)
Jun 04, 2012 7.921 8.089 6.053 7.850 19,267 -0.37(-4.50%)
Jun 01, 2012 8.089 8.220 8.033 8.220 3,602 -0.19(-2.22%)
May 30, 2012 8.407 8.407 8.407 8.407 0 -0.13(-1.53%)
May 29, 2012 8.560 8.560 8.537 8.537 4,094 +0.27(+3.30%)
May 25, 2012 8.257 8.265 8.257 8.265 1,097 +0.04(+0.55%)
May 24, 2012 8.220 8.220 8.212 8.220 3,077 +0.02(+0.23%)
May 23, 2012 8.145 8.586 8.145 8.201 2,360 -0.00(-0.05%)
May 22, 2012 8.555 8.555 8.205 8.205 570 -0.37(-4.27%)
May 21, 2012 8.571 8.571 8.571 8.571 307 +0.38(+4.65%)
May 18, 2012 8.052 8.220 7.891 8.190 9,019 +0.06(+0.79%)
May 17, 2012 8.093 8.130 8.082 8.126 8,658 +0.04(+0.45%)
May 16, 2012 8.220 8.220 8.089 8.089 2,197 +0.00(+0.00%)
May 15, 2012 8.310 8.310 8.089 8.089 1,897 -0.08(-0.96%)
May 14, 2012 8.321 8.321 8.168 8.168 2,063 -0.12(-1.44%)
May 11, 2012 8.089 8.351 8.089 8.287 4,552 +0.20(+2.45%)
May 10, 2012 8.481 8.481 8.089 8.089 1,613 -0.47(-5.50%)
May 09, 2012 8.560 8.560 8.560 8.560 802 -0.05(-0.61%)
May 08, 2012 8.478 8.612 8.478 8.612 4,804 +0.10(+1.23%)
May 07, 2012 8.440 8.508 8.089 8.508 154,777 +0.01(+0.18%)
May 04, 2012 8.407 8.569 8.407 8.493 4,014 -0.18(-2.03%)
May 03, 2012 8.668 8.668 8.668 8.668 727 +0.05(+0.56%)
May 02, 2012 8.777 8.777 8.407 8.620 22,000 +0.40(+4.86%)
May 01, 2012 8.437 8.437 8.220 8.220 2,676 -0.27(-3.21%)
Apr 30, 2012 8.220 8.493 8.220 8.493 7,234 +0.37(+4.51%)
Apr 27, 2012 8.474 8.474 8.052 8.127 21,754 -0.24(-2.90%)
Apr 26, 2012 8.410 8.410 8.369 8.369 6,423 -0.22(-2.61%)
Apr 25, 2012 8.377 8.736 8.377 8.594 38,907 -0.18(-2.09%)
Apr 24, 2012 8.369 8.780 8.369 8.777 8,403 +0.41(+4.87%)
Apr 23, 2012 8.429 8.433 8.369 8.369 3,886 -0.06(-0.75%)
Apr 20, 2012 8.496 8.496 8.403 8.433 19,599 -0.04(-0.53%)
Apr 19, 2012 8.407 8.500 8.407 8.478 10,504 +0.07(+0.84%)
Apr 18, 2012 8.541 8.541 8.407 8.407 4,718 -0.13(-1.53%)
Apr 17, 2012 8.041 8.537 8.041 8.537 990 +0.41(+5.06%)
Apr 16, 2012 8.216 8.216 7.886 8.127 12,274 +0.28(+3.62%)
Apr 13, 2012 7.450 7.843 7.450 7.843 10,191 +0.46(+6.28%)
Apr 12, 2012 7.379 7.379 7.379 7.379 626 +0.00(+0.00%)
Apr 11, 2012 7.375 7.379 7.375 7.379 1,597 +0.01(+0.15%)
Apr 10, 2012 7.353 7.379 7.353 7.368 3,899 +0.14(+1.91%)
Apr 09, 2012 7.308 7.361 7.230 7.230 2,737 -0.04(-0.56%)
Apr 05, 2012 7.271 7.271 7.271 7.271 302 -0.09(-1.22%)
Apr 04, 2012 7.361 7.361 7.361 7.361 267 -0.02(-0.25%)
Apr 03, 2012 7.379 7.379 7.379 7.379 521 +0.12(+1.59%)
Apr 02, 2012 7.260 7.263 7.260 7.263 6,806 +0.16(+2.32%)
Mar 30, 2012 7.099 7.099 7.099 7.099 535 +0.03(+0.39%)
Mar 27, 2012 7.073 7.071 7.071 7.071 4,835 +0.04(+0.61%)
Mar 26, 2012 6.954 7.028 6.950 7.028 3,486 +0.16(+2.33%)
Mar 23, 2012 6.872 6.872 6.868 6.868 1,638 -0.09(-1.23%)
Mar 22, 2012 6.954 6.954 6.954 6.954 2,954 +0.00(+0.00%)
Mar 21, 2012 6.868 6.954 6.868 6.954 3,699 +0.09(+1.25%)
Mar 19, 2012 6.868 6.868 6.868 6.868 29,549 -0.01(-0.16%)
Mar 16, 2012 6.879 6.883 6.879 6.879 1,343 +0.00(+0.00%)
Mar 15, 2012 6.883 6.883 6.879 6.879 2,406 -0.00(-0.00%)
Mar 14, 2012 6.878 6.879 6.872 6.879 10,089 +0.00(+0.00%)
Mar 13, 2012 6.879 6.879 6.879 6.879 580 +0.02(+0.33%)
Mar 12, 2012 6.913 6.920 6.742 6.857 4,155 +0.11(+1.66%)
Mar 09, 2012 6.704 6.812 6.704 6.745 2,954 +0.17(+2.60%)
Mar 08, 2012 6.574 6.574 6.574 6.574 316 -0.07(-1.06%)
Mar 06, 2012 6.675 6.645 6.645 6.645 6,447 -0.06(-0.83%)
Mar 05, 2012 6.689 6.701 6.689 6.701 4,029 +0.00(+0.00%)
Mar 02, 2012 6.812 6.812 6.701 6.701 1,181 -0.01(-0.11%)
Mar 01, 2012 6.708 6.708 6.708 6.708 537 +0.02(+0.28%)
Feb 29, 2012 6.708 6.708 6.689 6.689 1,074 -0.12(-1.80%)
Feb 28, 2012 6.812 6.812 6.758 6.812 2,001 +0.06(+0.83%)
Feb 24, 2012 6.756 6.756 6.756 6.756 2,686 +0.06(+0.89%)
Feb 23, 2012 6.697 6.704 6.686 6.697 14,417 +0.14(+2.10%)
Feb 22, 2012 6.559 6.559 6.559 6.559 268 +0.01(+0.11%)
Feb 21, 2012 6.552 6.552 6.552 6.552 268 -0.03(-0.51%)
Feb 17, 2012 6.585 6.585 6.585 6.585 537 +0.01(+0.11%)
Feb 16, 2012 6.578 6.578 6.578 6.578 268 -0.01(-0.17%)
Feb 15, 2012 6.697 6.701 6.514 6.589 26,460 -0.11(-1.67%)
Feb 14, 2012 6.526 6.701 6.522 6.701 4,378 -0.04(-0.66%)
Feb 10, 2012 6.842 6.745 6.745 6.745 22,027 -0.20(-2.84%)
Feb 08, 2012 6.775 6.943 6.943 6.943 10,208 +0.21(+3.15%)
Feb 07, 2012 6.868 6.868 6.701 6.730 111,211 -0.21(-3.06%)
Feb 06, 2012 6.660 7.036 6.660 6.943 9,775 +0.43(+6.57%)
Feb 03, 2012 6.317 6.514 6.317 6.514 13,020 +0.28(+4.48%)
Feb 02, 2012 6.131 6.235 6.124 6.235 6,984 -0.00(-0.06%)
Feb 01, 2012 6.235 6.239 6.209 6.239 8,569 +0.06(+0.90%)
Jan 31, 2012 6.016 6.183 6.012 6.183 9,896 +0.05(+0.81%)
Jan 30, 2012 5.930 6.134 5.882 6.134 4,631 +0.22(+3.76%)
Jan 26, 2012 5.911 5.911 5.911 5.911 0 -0.08(-1.37%)
Jan 25, 2012 5.993 6.001 5.993 5.993 4,835 -0.09(-1.47%)
Jan 24, 2012 6.127 6.127 6.083 6.083 1,074 +0.12(+2.00%)
Jan 23, 2012 5.841 5.964 5.726 5.964 1,477 +0.01(+0.25%)
Jan 20, 2012 5.949 5.949 5.949 5.949 5,909 -0.07(-1.16%)
Jan 18, 2012 6.019 6.019 6.019 6.019 537 -0.12(-2.01%)
Jan 17, 2012 6.010 6.168 5.714 6.142 13,987 +0.13(+2.17%)
Jan 12, 2012 5.960 6.012 6.012 6.012 9,133 +0.02(+0.31%)
Jan 11, 2012 5.986 5.993 5.513 5.993 13,302 -0.08(-1.29%)
Jan 09, 2012 6.105 6.071 6.071 6.071 16,117 -0.00(-0.06%)
Jan 05, 2012 6.142 6.075 6.075 6.075 22,027 -0.07(-1.21%)
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.