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 (%)
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%)
Jan 04, 2012 6.120 6.150 6.120 6.150 1,719 +0.01(+0.12%)
Dec 30, 2011 6.074 6.179 6.074 6.142 6,844 +0.02(+0.30%)
Dec 29, 2011 6.168 6.179 6.124 6.124 8,435 -0.06(-0.90%)
Dec 28, 2011 6.071 6.179 6.023 6.179 4,298 +0.03(+0.42%)
Dec 27, 2011 6.042 6.190 6.042 6.153 20,178 +0.02(+0.30%)
Dec 23, 2011 6.135 6.135 6.072 6.135 2,967 +0.03(+0.55%)
Dec 21, 2011 6.042 6.153 6.042 6.101 9,574 -0.07(-1.14%)
Dec 20, 2011 6.179 6.179 6.098 6.172 20,909 -0.04(-0.60%)
Dec 19, 2011 6.176 6.209 6.050 6.209 4,580 +0.03(+0.54%)
Dec 16, 2011 6.165 6.176 6.165 6.176 1,478 +0.12(+2.02%)
Dec 15, 2011 6.053 6.053 6.050 6.053 1,348 +0.01(+0.18%)
Dec 14, 2011 6.013 6.042 6.013 6.042 2,967 +0.00(+0.00%)
Dec 09, 2011 6.042 6.042 6.042 6.042 0 +0.02(+0.31%)
Dec 08, 2011 6.024 6.024 6.005 6.024 5,934 -0.01(-0.12%)
Dec 07, 2011 6.216 6.228 6.005 6.031 19,954 -0.07(-1.17%)
Dec 06, 2011 6.302 6.302 6.102 6.102 1,996 -0.20(-3.16%)
Dec 05, 2011 5.990 6.302 5.990 6.302 10,113 +0.04(+0.59%)
Dec 02, 2011 6.276 6.302 6.265 6.265 4,316 -0.13(-1.97%)
Dec 01, 2011 6.298 6.391 6.257 6.391 8,665 +0.29(+4.68%)
Nov 30, 2011 6.020 6.105 6.005 6.105 21,190 +0.13(+2.17%)
Nov 29, 2011 5.975 5.975 5.972 5.975 8,495 +0.01(+0.19%)
Nov 28, 2011 6.153 6.153 5.964 5.964 5,395 -0.08(-1.29%)
Nov 22, 2011 5.764 6.042 6.042 6.042 18,883 -0.15(-2.40%)
Nov 21, 2011 5.968 6.209 5.968 6.190 4,046 -0.04(-0.65%)
Nov 18, 2011 6.205 6.261 6.113 6.231 11,600 +0.22(+3.64%)
Nov 17, 2011 5.890 6.050 5.820 6.013 14,567 +0.19(+3.31%)
Nov 16, 2011 5.820 5.820 5.820 5.820 380 -0.11(-1.94%)
Nov 15, 2011 6.061 6.123 5.875 5.935 22,223 -0.14(-2.32%)
Nov 14, 2011 5.979 6.076 5.894 6.076 7,251 +0.08(+1.36%)
Nov 10, 2011 6.031 5.994 5.994 5.994 30,214 +0.01(+0.25%)
Nov 09, 2011 5.842 5.983 5.838 5.979 5,934 -0.00(-0.06%)
Nov 08, 2011 6.131 6.131 5.983 5.983 10,359 -0.16(-2.54%)
Nov 07, 2011 5.838 6.172 5.838 6.139 29,868 +0.04(+0.61%)
Nov 04, 2011 6.101 6.101 6.101 6.101 269 +0.26(+4.51%)
Nov 03, 2011 5.931 5.994 5.838 5.838 3,102 +0.00(+0.00%)
Nov 02, 2011 5.849 5.849 5.838 5.838 812 -0.12(-2.05%)
Oct 31, 2011 5.961 5.961 5.961 5.961 3,237 -0.15(-2.49%)
Oct 28, 2011 5.868 6.113 5.783 6.113 19,196 +0.44(+7.71%)
Oct 27, 2011 5.471 5.801 5.471 5.675 8,060 +0.08(+1.39%)
Oct 26, 2011 5.449 5.801 5.449 5.597 3,730 -0.15(-2.58%)
Oct 21, 2011 5.783 5.746 5.746 5.746 9,711 -0.04(-0.64%)
Oct 20, 2011 5.630 5.783 5.630 5.783 3,806 +0.00(+0.00%)
Oct 19, 2011 5.282 5.783 5.282 5.783 4,289 +0.26(+4.75%)
Oct 18, 2011 5.671 5.671 5.460 5.520 4,200 -0.04(-0.72%)
Oct 17, 2011 5.412 5.638 5.412 5.560 4,046 -0.05(-0.96%)
Oct 12, 2011 5.614 5.614 5.614 5.614 0 -0.13(-2.29%)
Oct 11, 2011 5.671 5.768 5.671 5.746 2,158 +0.03(+0.58%)
Oct 10, 2011 5.749 5.753 5.709 5.712 5,899 -0.14(-2.47%)
Oct 06, 2011 5.479 5.857 5.857 5.857 48,019 +0.17(+3.07%)
Oct 05, 2011 5.820 5.823 5.449 5.683 27,446 -0.18(-3.04%)
Oct 04, 2011 5.282 5.894 5.101 5.861 22,029 +0.21(+3.67%)
Oct 03, 2011 5.786 5.835 5.134 5.653 17,535 -0.25(-4.27%)
Sep 30, 2011 5.716 5.905 5.523 5.905 8,632 +0.17(+2.91%)
Sep 28, 2011 5.738 5.738 5.738 5.738 0 +0.11(+2.04%)
Sep 27, 2011 5.446 5.642 5.446 5.623 7,084 +0.24(+4.46%)
Sep 26, 2011 5.657 5.657 5.166 5.383 18,049 -0.32(-5.69%)
Sep 23, 2011 5.542 5.708 5.531 5.708 8,509 +0.07(+1.31%)
Sep 22, 2011 5.686 5.789 5.535 5.634 29,331 -0.25(-4.20%)
Sep 21, 2011 5.882 5.882 5.882 5.882 1,355 -0.02(-0.38%)
Sep 19, 2011 5.719 5.904 5.904 5.904 4,336 +0.09(+1.59%)
Sep 16, 2011 5.811 5.885 5.811 5.811 3,794 -0.09(-1.56%)
Sep 15, 2011 5.904 5.904 5.889 5.904 5,501 +0.00(+0.06%)
Sep 14, 2011 5.970 5.970 5.775 5.900 5,620 -0.04(-0.68%)
Sep 13, 2011 6.210 6.258 5.941 5.941 17,073 -0.31(-4.90%)
Sep 12, 2011 6.310 6.310 5.830 6.247 23,442 -0.11(-1.74%)
Sep 09, 2011 6.343 6.358 6.343 6.358 542 +0.41(+6.89%)
Sep 01, 2011 5.948 5.948 5.948 5.948 0 -0.02(-0.31%)
Aug 31, 2011 5.955 5.966 5.955 5.966 7,967 +0.00(+0.00%)
Aug 30, 2011 5.989 6.007 5.966 5.966 1,355 -0.03(-0.43%)
Aug 29, 2011 5.893 5.992 5.893 5.992 12,304 +0.13(+2.27%)
Aug 26, 2011 5.631 5.899 5.631 5.859 6,626 +0.10(+1.79%)
Aug 25, 2011 5.937 5.937 5.671 5.756 3,794 -0.06(-0.95%)
Aug 24, 2011 5.811 5.918 5.811 5.811 9,756 +0.00(+0.00%)
Aug 23, 2011 5.782 6.088 5.775 5.811 3,859 +0.00(+0.00%)
Aug 22, 2011 6.243 6.243 5.811 5.811 7,832 -0.27(-4.37%)
Aug 19, 2011 6.180 6.180 6.077 6.077 3,658 -0.00(-0.06%)
Aug 18, 2011 6.151 6.151 6.070 6.081 2,916 -0.09(-1.49%)
Aug 17, 2011 6.291 6.291 6.070 6.173 4,160 -0.12(-1.88%)
Aug 16, 2011 6.099 6.354 6.099 6.291 1,355 +0.06(+0.95%)
Aug 15, 2011 6.358 6.358 6.217 6.232 1,639 +0.67(+12.00%)
Aug 11, 2011 5.634 5.564 5.564 5.564 2,168 -0.08(-1.37%)
Aug 09, 2011 5.642 5.642 5.642 5.642 0 -0.17(-2.92%)
Aug 08, 2011 5.904 5.904 5.535 5.811 11,111 -0.09(-1.56%)
Aug 05, 2011 6.044 6.162 5.904 5.904 12,588 -0.13(-2.15%)
Aug 04, 2011 6.199 6.236 5.996 6.033 32,925 -0.17(-2.67%)
Aug 03, 2011 5.516 6.292 5.516 6.199 62,206 +0.68(+12.37%)
Aug 02, 2011 5.376 5.627 5.376 5.516 12,331 +0.34(+6.48%)
Aug 01, 2011 5.254 5.258 5.169 5.181 14,201 +0.01(+0.21%)
Jul 29, 2011 5.114 5.203 4.915 5.169 6,753 -0.05(-0.99%)
Jul 28, 2011 5.114 5.328 5.114 5.221 7,317 -0.04(-0.77%)
Jul 27, 2011 5.383 5.439 5.262 5.262 2,439 -0.16(-2.99%)
Jul 26, 2011 5.476 5.479 5.369 5.424 6,764 -0.05(-0.88%)
Jul 22, 2011 5.461 5.472 5.472 5.472 11,382 +0.02(+0.31%)
Jul 20, 2011 5.455 5.455 5.455 5.455 0 -0.10(-1.77%)
Jul 19, 2011 5.553 5.553 5.553 5.553 271 +0.02(+0.33%)
Jul 18, 2011 5.424 5.538 5.424 5.535 28,359 +0.09(+1.69%)
Jul 15, 2011 5.431 5.442 5.431 5.442 3,580 +0.10(+1.79%)
Jul 14, 2011 5.335 5.361 5.335 5.347 4,013 +0.01(+0.21%)
Jul 13, 2011 5.313 5.335 5.295 5.335 5,341 +0.04(+0.77%)
Jul 12, 2011 5.188 5.313 5.188 5.295 7,588 +0.09(+1.70%)
Jul 11, 2011 5.321 5.321 5.191 5.206 3,929 -0.13(-2.42%)
Jul 08, 2011 5.188 5.386 5.188 5.335 63,843 -0.00(-0.07%)
Jul 07, 2011 5.350 5.406 5.335 5.339 21,681 +0.00(+0.07%)
Jul 06, 2011 5.335 5.350 5.335 5.335 2,168 +0.02(+0.42%)
Jul 05, 2011 5.258 5.435 5.243 5.313 29,478 -0.06(-1.03%)
Jul 01, 2011 5.442 5.520 5.369 5.369 35,820 -0.07(-1.36%)
Jun 30, 2011 5.217 5.535 5.077 5.442 75,157 +0.21(+4.09%)
Jun 29, 2011 4.907 5.229 4.907 5.228 25,204 +0.28(+5.67%)
Jun 28, 2011 4.735 5.003 4.735 4.948 54,077 +0.17(+3.45%)
Jun 27, 2011 4.662 4.860 4.662 4.783 2,413 +0.12(+2.60%)
Jun 24, 2011 4.735 4.761 4.662 4.662 11,785 -0.04(-0.78%)
Jun 23, 2011 4.731 4.731 4.698 4.698 871 -0.02(-0.39%)
Jun 21, 2011 4.695 4.717 4.717 4.717 5,993 +0.04(+0.78%)
Jun 17, 2011 4.680 4.680 4.680 4.680 0 +0.01(+0.24%)
Jun 16, 2011 4.735 4.735 4.662 4.669 5,200 -0.01(-0.24%)
Jun 15, 2011 4.654 4.680 4.654 4.680 31,874 -0.02(-0.39%)
Jun 13, 2011 4.691 4.698 4.698 4.698 13,621 -0.02(-0.39%)
Jun 10, 2011 4.632 4.728 4.632 4.717 12,338 +0.11(+2.39%)
Jun 09, 2011 4.588 4.621 4.588 4.607 38,753 +0.04(+0.88%)
Jun 08, 2011 4.596 4.607 4.566 4.566 27,242 -0.02(-0.48%)
Jun 06, 2011 4.588 4.588 4.588 4.588 6,538 +0.00(+0.00%)
Jun 03, 2011 4.577 4.588 4.570 4.588 3,977 -0.03(-0.64%)
May 24, 2011 4.541 4.625 4.541 4.618 6,265 +0.03(+0.64%)
May 23, 2011 4.662 4.662 4.515 4.588 23,584 -0.04(-0.79%)
May 18, 2011 4.625 4.625 4.625 4.625 0 +0.08(+1.82%)
May 17, 2011 4.588 4.588 4.542 4.542 817 -0.05(-1.00%)
May 16, 2011 4.555 4.588 4.478 4.588 3,814 -0.11(-2.27%)
May 13, 2011 4.669 4.695 4.665 4.695 1,089 +0.00(+0.08%)
May 12, 2011 4.735 4.735 4.691 4.691 8,445 -0.05(-1.08%)
May 11, 2011 4.750 4.750 4.743 4.743 544 -0.03(-0.61%)
May 10, 2011 4.772 4.772 4.768 4.772 5,203 +0.03(+0.70%)
May 09, 2011 4.772 4.783 4.739 4.739 16,073 -0.03(-0.69%)
May 06, 2011 4.731 4.772 4.731 4.772 26,970 +0.07(+1.56%)
May 05, 2011 4.757 4.757 4.680 4.698 42,708 -0.06(-1.16%)
May 04, 2011 4.735 4.754 4.717 4.754 46,857 +0.01(+0.23%)
May 03, 2011 4.350 4.772 4.350 4.743 146,022 +0.44(+10.24%)
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.