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

First Business Finan (NQ: FBIZ )

34.25 -0.25 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2010 3.321 3.358 3.285 3.358 4,928 +0.07(+2.21%)
Sep 29, 2010 3.318 3.318 3.285 3.285 550 +0.04(+1.34%)
Sep 28, 2010 3.245 3.245 3.242 3.242 832 -0.18(-5.26%)
Sep 23, 2010 3.422 3.422 3.422 3.422 1,110 +0.09(+2.70%)
Sep 22, 2010 3.332 3.332 3.332 3.332 1,665 +0.07(+2.23%)
Sep 20, 2010 3.728 3.259 3.259 3.259 16,658 -0.23(-6.72%)
Sep 17, 2010 3.580 3.580 3.155 3.494 23,882 +0.34(+10.73%)
Sep 15, 2010 3.155 3.155 3.155 3.155 1,210 +0.03(+1.04%)
Sep 14, 2010 3.202 3.206 3.123 3.123 2,632 -0.08(-2.58%)
Sep 13, 2010 3.281 3.281 3.206 3.206 2,365 -0.07(-2.20%)
Sep 10, 2010 3.242 3.281 3.242 3.278 1,110 -0.11(-3.19%)
Sep 08, 2010 3.386 3.386 3.386 3.386 7,773 +0.18(+5.62%)
Sep 07, 2010 3.317 3.317 3.206 3.206 3,054 -0.22(-6.31%)
Sep 03, 2010 3.422 3.422 3.422 3.422 416 +0.08(+2.48%)
Sep 01, 2010 3.339 3.339 3.339 3.339 1,665 -0.01(-0.32%)
Aug 27, 2010 3.350 3.350 3.350 3.350 5,552 -0.00(-0.11%)
Aug 26, 2010 3.353 3.353 3.353 3.353 277 -0.06(-1.79%)
Aug 25, 2010 3.242 3.414 3.242 3.414 3,534 -0.08(-2.27%)
Aug 23, 2010 3.422 3.494 3.494 3.494 2,221 +0.18(+5.55%)
Aug 20, 2010 3.400 3.400 3.310 3.310 2,346 -0.08(-2.23%)
Aug 19, 2010 3.386 3.386 3.386 3.386 1,263 -0.04(-1.05%)
Aug 18, 2010 3.422 3.422 3.422 3.422 1,110 +0.12(+3.48%)
Aug 06, 2010 3.242 3.306 3.306 3.306 1,110 -0.02(-0.54%)
Aug 05, 2010 3.267 3.324 3.256 3.324 1,388 +0.12(+3.59%)
Aug 02, 2010 3.209 3.209 3.209 3.209 2,776 -0.28(-8.14%)
Jul 27, 2010 3.494 3.494 3.494 3.494 0 +0.00(+0.00%)
Jul 23, 2010 3.494 3.494 3.494 3.494 1,665 +0.22(+6.59%)
Jul 16, 2010 3.278 3.278 3.278 3.278 555 +0.05(+1.68%)
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.