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

First Business Finan (NQ: FBIZ )

33.90 -0.27 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 23, 2010 3.427 3.427 3.427 3.427 0 -0.09(-2.43%)
Feb 17, 2010 3.527 3.512 3.512 3.512 12,952 +0.00(+0.00%)
Feb 16, 2010 3.552 3.644 3.512 3.512 5,631 -0.16(-4.44%)
Feb 11, 2010 3.658 3.676 3.676 3.676 6,194 +0.04(+0.98%)
Feb 09, 2010 3.605 3.640 3.640 3.640 9,573 +0.16(+4.59%)
Feb 05, 2010 3.481 3.481 3.481 3.481 1,126 -0.12(-3.45%)
Feb 04, 2010 3.605 3.605 3.605 3.605 5,620 +0.00(+0.00%)
Feb 03, 2010 3.605 3.605 3.605 3.605 5,606 +0.00(+0.00%)
Feb 02, 2010 3.605 3.605 3.605 3.605 5,667 +0.00(+0.00%)
Feb 01, 2010 3.605 3.605 3.605 3.605 5,912 +0.00(+0.00%)
Jan 29, 2010 3.605 3.605 3.605 3.605 5,606 +0.00(+0.00%)
Jan 25, 2010 3.605 3.605 3.605 3.605 0 +0.00(+0.00%)
Jan 21, 2010 3.598 3.605 3.605 3.605 13,515 +0.00(+0.00%)
Jan 14, 2010 3.552 3.605 3.605 3.605 17,457 +0.05(+1.50%)
Jan 08, 2010 3.552 3.552 3.552 3.552 0 +0.07(+2.04%)
Jan 07, 2010 3.481 3.481 3.481 3.481 292 +0.05(+1.55%)
Jan 06, 2010 3.552 3.552 3.413 3.427 2,576 +0.02(+0.52%)
Jan 05, 2010 3.417 3.417 3.409 3.409 2,534 -0.04(-1.03%)
Jan 04, 2010 3.413 3.445 3.409 3.445 9,812 +0.03(+0.83%)
Dec 29, 2009 3.406 3.417 3.417 3.417 2,252 -0.01(-0.31%)
Dec 28, 2009 3.427 3.456 3.427 3.427 6,757 +0.02(+0.52%)
Dec 24, 2009 3.409 3.409 3.409 3.409 354 -0.00(-0.02%)
Dec 23, 2009 3.409 3.410 3.406 3.410 7,011 +0.11(+3.21%)
Dec 22, 2009 3.289 3.304 3.289 3.304 1,267 -0.07(-2.07%)
Dec 18, 2009 3.374 3.374 3.374 3.374 0 +0.09(+2.70%)
Dec 16, 2009 3.292 3.285 3.285 3.285 3,941 -0.09(-2.63%)
Dec 15, 2009 3.374 3.374 3.338 3.374 8,064 -0.00(-0.00%)
Dec 11, 2009 3.374 3.374 3.374 3.374 0 +0.07(+2.15%)
Dec 09, 2009 3.303 3.303 3.303 3.303 0 +0.07(+2.20%)
Dec 07, 2009 3.232 3.232 3.232 3.232 0 -0.14(-4.21%)
Dec 04, 2009 3.374 3.374 3.374 3.374 678 +0.00(+0.00%)
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.