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 (%)
Jul 31, 2012 8.339 8.343 8.201 8.343 2,668 +0.17(+2.11%)
Jul 30, 2012 7.496 8.524 7.496 8.171 52,753 -0.45(-5.22%)
Jul 27, 2012 8.620 8.620 8.620 8.620 2,668 +0.11(+1.32%)
Jul 25, 2012 8.433 8.508 8.508 8.508 22,945 -0.01(-0.18%)
Jul 23, 2012 8.433 8.523 8.523 8.523 56,563 -0.03(-0.35%)
Jul 20, 2012 8.572 8.572 8.437 8.553 3,361 +0.00(+0.04%)
Jul 19, 2012 8.268 8.549 8.261 8.549 907 -0.07(-0.83%)
Jul 18, 2012 8.553 8.620 8.553 8.620 11,472 +0.00(+0.01%)
Jul 17, 2012 8.620 8.620 8.620 8.620 1,600 +0.01(+0.12%)
Jul 16, 2012 8.617 8.620 8.608 8.609 4,541 +0.15(+1.82%)
Jul 13, 2012 8.587 8.587 8.437 8.455 2,417 -0.12(-1.40%)
Jul 12, 2012 8.564 8.575 8.564 8.575 2,508 +0.00(+0.00%)
Jul 11, 2012 8.572 8.575 8.572 8.575 3,681 +0.03(+0.39%)
Jul 10, 2012 8.399 8.557 8.395 8.542 7,825 +0.22(+2.69%)
Jul 09, 2012 8.407 8.575 8.318 8.318 2,121 -0.04(-0.48%)
Jul 06, 2012 8.358 8.358 8.358 8.358 266 -0.05(-0.62%)
Jul 05, 2012 8.433 8.433 8.410 8.410 2,742 +0.00(+0.04%)
Jul 02, 2012 8.407 8.407 8.407 8.407 0 -0.10(-1.19%)
Jun 29, 2012 8.508 8.508 8.508 8.508 4,258 +0.00(+0.00%)
Jun 28, 2012 8.508 8.515 8.508 8.508 6,472 +0.04(+0.53%)
Jun 27, 2012 8.433 8.463 8.433 8.463 30,256 +0.06(+0.67%)
Jun 26, 2012 8.437 8.444 8.407 8.407 2,087 +0.00(+0.00%)
Jun 25, 2012 8.437 8.437 8.407 8.407 14,870 +0.02(+0.22%)
Jun 22, 2012 8.306 8.586 8.306 8.388 14,056 +0.17(+2.05%)
Jun 20, 2012 8.220 8.220 8.220 8.220 0 +0.28(+3.53%)
Jun 19, 2012 7.940 7.940 7.940 7.940 1,338 +0.09(+1.19%)
Jun 18, 2012 7.846 7.940 7.846 7.846 7,226 +0.00(+0.00%)
Jun 15, 2012 7.846 7.857 7.846 7.846 11,050 +0.10(+1.33%)
Jun 14, 2012 7.753 7.764 7.744 7.744 17,011 -0.03(-0.36%)
Jun 13, 2012 7.790 7.790 7.772 7.772 8,441 -0.02(-0.24%)
Jun 11, 2012 7.734 7.790 7.790 7.790 4,282 +0.12(+1.56%)
Jun 08, 2012 7.828 7.828 7.566 7.671 12,167 -0.10(-1.30%)
Jun 07, 2012 7.772 7.772 7.772 7.772 505 +0.02(+0.24%)
Jun 06, 2012 7.693 7.810 7.495 7.753 5,837 +0.07(+0.97%)
Jun 05, 2012 7.678 7.678 7.678 7.678 406 -0.17(-2.19%)
Jun 04, 2012 7.921 8.089 6.053 7.850 19,267 -0.37(-4.50%)
Jun 01, 2012 8.089 8.220 8.033 8.220 3,602 -0.19(-2.22%)
May 30, 2012 8.407 8.407 8.407 8.407 0 -0.13(-1.53%)
May 29, 2012 8.560 8.560 8.537 8.537 4,094 +0.27(+3.30%)
May 25, 2012 8.257 8.265 8.257 8.265 1,097 +0.04(+0.55%)
May 24, 2012 8.220 8.220 8.212 8.220 3,077 +0.02(+0.23%)
May 23, 2012 8.145 8.586 8.145 8.201 2,360 -0.00(-0.05%)
May 22, 2012 8.555 8.555 8.205 8.205 570 -0.37(-4.27%)
May 21, 2012 8.571 8.571 8.571 8.571 307 +0.38(+4.65%)
May 18, 2012 8.052 8.220 7.891 8.190 9,019 +0.06(+0.79%)
May 17, 2012 8.093 8.130 8.082 8.126 8,658 +0.04(+0.45%)
May 16, 2012 8.220 8.220 8.089 8.089 2,197 +0.00(+0.00%)
May 15, 2012 8.310 8.310 8.089 8.089 1,897 -0.08(-0.96%)
May 14, 2012 8.321 8.321 8.168 8.168 2,063 -0.12(-1.44%)
May 11, 2012 8.089 8.351 8.089 8.287 4,552 +0.20(+2.45%)
May 10, 2012 8.481 8.481 8.089 8.089 1,613 -0.47(-5.50%)
May 09, 2012 8.560 8.560 8.560 8.560 802 -0.05(-0.61%)
May 08, 2012 8.478 8.612 8.478 8.612 4,804 +0.10(+1.23%)
May 07, 2012 8.440 8.508 8.089 8.508 154,777 +0.01(+0.18%)
May 04, 2012 8.407 8.569 8.407 8.493 4,014 -0.18(-2.03%)
May 03, 2012 8.668 8.668 8.668 8.668 727 +0.05(+0.56%)
May 02, 2012 8.777 8.777 8.407 8.620 22,000 +0.40(+4.86%)
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.