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, 2009 3.481 3.701 3.701 3.701 21,962 +0.23(+6.72%)
Sep 28, 2009 3.701 3.468 3.468 3.468 2,815 -0.23(-6.30%)
Sep 25, 2009 3.701 3.907 3.665 3.701 6,476 +0.32(+9.57%)
Sep 24, 2009 3.385 3.385 3.378 3.378 2,083 -0.28(-7.67%)
Sep 23, 2009 3.338 3.658 3.338 3.658 18,403 +0.33(+9.81%)
Sep 22, 2009 3.365 3.367 3.029 3.331 6,560 -0.18(-5.25%)
Sep 18, 2009 3.512 3.516 3.516 3.516 2,815 -0.01(-0.30%)
Sep 16, 2009 3.527 3.527 3.527 3.527 563 +0.24(+7.35%)
Sep 15, 2009 3.285 3.285 3.285 3.285 1,126 -0.05(-1.39%)
Sep 14, 2009 3.296 3.331 3.296 3.331 563 +0.04(+1.30%)
Sep 11, 2009 3.538 3.538 3.285 3.289 41,964 -0.26(-7.40%)
Sep 10, 2009 3.424 3.552 3.424 3.552 1,407 +0.30(+9.29%)
Sep 09, 2009 3.196 3.438 3.193 3.250 34,635 -0.02(-0.54%)
Sep 03, 2009 3.452 3.267 3.267 3.267 88,975 +0.07(+2.22%)
Sep 01, 2009 3.196 3.196 3.196 3.196 0 +0.18(+5.88%)
Aug 28, 2009 3.005 3.019 3.019 3.019 7,883 +0.00(+0.00%)
Aug 27, 2009 2.948 3.019 2.948 3.019 6,870 +0.07(+2.35%)
Aug 26, 2009 2.735 2.950 2.664 2.950 1,407 +0.21(+7.82%)
Aug 25, 2009 2.877 2.877 2.713 2.736 10,699 -0.12(-4.31%)
Aug 24, 2009 3.072 3.314 2.859 2.859 9,167 -0.16(-5.29%)
Aug 21, 2009 3.069 3.069 3.019 3.019 4,783 -0.06(-2.07%)
Aug 20, 2009 3.019 3.083 3.019 3.083 1,407 +0.00(+0.00%)
Aug 19, 2009 3.083 3.083 3.083 3.083 1,689 -0.20(-6.16%)
Aug 18, 2009 3.285 3.285 3.154 3.285 3,074 +0.00(+0.00%)
Aug 14, 2009 3.314 3.346 3.285 3.285 2,407 -0.09(-2.63%)
Aug 12, 2009 3.374 3.374 3.374 3.374 450 +0.00(+0.00%)
Aug 10, 2009 3.378 3.374 3.374 3.374 11,262 +0.08(+2.37%)
Aug 06, 2009 3.580 3.296 3.296 3.296 7,883 -0.40(-10.94%)
Aug 04, 2009 3.978 3.701 3.701 3.701 11,262 -0.35(-8.60%)
Aug 03, 2009 3.374 4.173 3.374 4.049 18,358 +0.75(+22.58%)
Jul 31, 2009 3.303 3.303 3.303 3.303 563 -0.03(-0.96%)
Jul 28, 2009 3.314 3.335 3.335 3.335 2,252 -0.15(-4.18%)
Jul 24, 2009 3.481 3.481 3.481 3.481 0 -0.68(-16.38%)
Jul 23, 2009 3.338 4.162 3.338 4.162 21,035 +0.78(+23.11%)
Jul 22, 2009 3.704 3.859 3.257 3.381 17,786 -0.40(-10.61%)
Jul 21, 2009 3.299 4.191 3.196 3.782 31,850 +0.31(+8.78%)
Jul 15, 2009 3.477 3.477 3.477 3.477 3,378 +0.10(+3.05%)
Jul 14, 2009 3.374 3.374 3.374 3.374 1,407 -0.01(-0.31%)
Jul 08, 2009 3.601 3.385 3.385 3.385 38,293 -0.13(-3.74%)
Jul 02, 2009 3.516 3.516 3.516 3.516 563 -0.01(-0.30%)
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.