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 (%)
Mar 31, 2011 4.331 4.331 4.225 4.295 60,926 -0.04(-0.93%)
Mar 28, 2011 4.335 4.335 4.335 4.335 0 -0.01(-0.17%)
Mar 25, 2011 4.324 4.397 4.324 4.342 18,785 -0.01(-0.18%)
Mar 23, 2011 4.350 4.350 4.350 4.350 0 -0.11(-2.44%)
Mar 18, 2011 4.419 4.459 4.459 4.459 61,934 +0.07(+1.58%)
Mar 17, 2011 4.441 4.441 4.390 4.390 9,865 +0.05(+1.09%)
Mar 16, 2011 4.306 4.342 4.306 4.342 5,480 +0.07(+1.70%)
Mar 15, 2011 4.269 4.270 4.269 4.270 1,263 -0.01(-0.25%)
Mar 14, 2011 4.280 4.280 4.280 4.280 274 -0.09(-2.00%)
Mar 11, 2011 4.324 4.455 4.226 4.368 67,773 -0.11(-2.44%)
Mar 10, 2011 4.477 4.477 4.477 4.477 397 +0.03(+0.57%)
Mar 09, 2011 4.452 4.452 4.452 4.452 2,740 -0.04(-0.81%)
Mar 08, 2011 4.488 4.488 4.488 4.488 3,014 +0.03(+0.70%)
Mar 07, 2011 4.488 4.488 4.452 4.457 14,085 -0.03(-0.69%)
Mar 04, 2011 4.488 4.488 4.423 4.488 7,947 +0.00(+0.00%)
Mar 03, 2011 4.485 4.488 4.452 4.488 9,172 +0.00(+0.00%)
Mar 01, 2011 4.379 4.488 4.488 4.488 14,798 +0.00(+0.00%)
Feb 25, 2011 4.324 4.488 4.488 4.488 108,521 +0.11(+2.50%)
Feb 24, 2011 4.379 4.419 4.379 4.379 7,667 -0.03(-0.74%)
Feb 23, 2011 4.383 4.412 4.383 4.412 1,096 -0.04(-0.93%)
Feb 18, 2011 4.415 4.453 4.453 4.453 11,509 -0.04(-0.78%)
Feb 17, 2011 4.393 4.488 4.306 4.488 62,005 +0.16(+3.71%)
Feb 16, 2011 4.295 4.379 4.233 4.328 85,482 +0.09(+2.24%)
Feb 15, 2011 4.204 4.233 4.169 4.233 34,578 -0.02(-0.51%)
Feb 14, 2011 4.083 4.386 4.083 4.255 1,715,020 -0.20(-4.43%)
Feb 10, 2011 4.470 4.452 4.452 4.452 40,558 -0.04(-0.81%)
Feb 08, 2011 4.507 4.488 4.488 4.488 3,836 +0.00(+0.00%)
Feb 04, 2011 4.558 4.488 4.488 4.488 54,808 +0.02(+0.41%)
Feb 01, 2011 4.488 4.470 4.470 4.470 59,193 -0.01(-0.24%)
Jan 31, 2011 4.503 4.507 4.481 4.481 6,028 +0.08(+1.91%)
Jan 28, 2011 4.518 4.518 4.397 4.397 3,562 -0.00(-0.08%)
Jan 27, 2011 4.470 4.507 4.401 4.401 18,772 -0.11(-2.35%)
Jan 25, 2011 4.507 4.507 4.507 4.507 548 -0.11(-2.37%)
Jan 21, 2011 4.605 4.616 4.616 4.616 12,606 +0.01(+0.24%)
Jan 20, 2011 4.605 4.609 4.605 4.605 7,341 +0.14(+3.10%)
Jan 14, 2011 4.466 4.466 4.466 4.466 1,096 +0.04(+0.91%)
Jan 13, 2011 4.426 4.426 4.426 4.426 6,577 -0.46(-9.46%)
Jan 12, 2011 4.324 4.889 4.310 4.889 1,644 +0.50(+11.27%)
Jan 11, 2011 4.401 4.401 4.393 4.393 948 -0.17(-3.68%)
Jan 10, 2011 4.561 4.561 4.561 4.561 767 -0.18(-3.85%)
Jan 07, 2011 4.528 4.744 4.346 4.744 19,405 +0.29(+6.43%)
Jan 06, 2011 4.445 4.457 4.445 4.457 591 -0.47(-9.52%)
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.