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 (%)
Sep 30, 2008 5.682 5.682 5.682 5.682 7,087 +0.00(+0.00%)
Sep 24, 2008 5.682 5.682 5.682 5.682 1,689 -0.36(-5.88%)
Sep 22, 2008 6.038 6.038 6.038 6.038 0 +0.36(+6.25%)
Sep 19, 2008 5.682 5.853 5.682 5.682 5,867 +0.21(+3.90%)
Sep 17, 2008 5.913 5.469 5.469 5.469 2,252 -0.57(-9.41%)
Sep 15, 2008 6.038 6.038 6.038 6.038 14,078 +0.14(+2.41%)
Sep 09, 2008 5.896 5.896 5.896 5.896 3,378 +0.00(+0.06%)
Aug 29, 2008 5.892 5.892 5.892 5.892 563 +0.04(+0.73%)
Aug 26, 2008 5.849 5.849 5.849 5.849 0 +0.18(+3.26%)
Aug 25, 2008 5.913 5.913 5.665 5.665 563 -0.14(-2.45%)
Aug 18, 2008 5.476 5.807 5.807 5.807 12,952 -0.14(-2.39%)
Aug 15, 2008 5.949 5.949 5.949 5.949 1,830 +0.53(+9.84%)
Aug 13, 2008 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Aug 12, 2008 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Aug 11, 2008 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Aug 08, 2008 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Aug 07, 2008 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Aug 06, 2008 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Aug 05, 2008 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Aug 04, 2008 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Aug 01, 2008 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Jul 31, 2008 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Jul 30, 2008 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Jul 29, 2008 5.508 5.416 5.416 5.416 9,573 -0.79(-12.76%)
Jul 28, 2008 6.208 6.208 6.208 6.208 0 +0.00(+0.00%)
Jul 25, 2008 6.208 6.208 6.208 6.208 281 +0.58(+10.28%)
Jul 24, 2008 5.629 5.629 5.629 5.629 0 +0.00(+0.00%)
Jul 23, 2008 5.629 5.629 5.629 5.629 2,736 +0.10(+1.80%)
Jul 22, 2008 6.212 6.212 5.530 5.530 563 -0.33(-5.64%)
Jul 21, 2008 5.857 5.860 5.857 5.860 692 +0.18(+3.13%)
Jul 18, 2008 5.682 5.682 5.682 5.682 287 +0.00(+0.06%)
Jul 17, 2008 5.594 5.679 5.594 5.679 585 +0.17(+3.16%)
Jul 16, 2008 5.505 5.505 5.505 5.505 2,815 +0.09(+1.64%)
Jul 15, 2008 5.416 5.416 5.416 5.416 563 -0.25(-4.45%)
Jul 14, 2008 5.505 5.670 5.505 5.668 3,378 +0.16(+2.97%)
Jul 11, 2008 5.505 5.505 5.150 5.505 127,518 +0.00(+0.00%)
Jul 10, 2008 5.505 5.505 5.505 5.505 0 +0.00(+0.00%)
Jul 09, 2008 5.505 5.505 5.505 5.505 0 +0.00(+0.00%)
Jul 08, 2008 5.503 5.505 5.503 5.505 1,126 +0.34(+6.51%)
Jul 07, 2008 5.168 5.168 5.168 5.168 0 +0.00(+0.00%)
Jul 04, 2008 5.168 5.168 5.168 5.168 0 +0.00(+0.00%)
Jul 03, 2008 5.168 5.168 5.168 5.168 0 +0.00(+0.00%)
Jul 02, 2008 5.168 5.168 5.168 5.168 281 +0.19(+3.87%)
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.