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 (%)
Feb 28, 2013 9.366 9.408 9.332 9.339 11,932 -0.05(-0.52%)
Feb 27, 2013 9.407 9.407 9.335 9.388 13,441 -0.03(-0.32%)
Feb 26, 2013 9.353 9.418 9.332 9.418 14,887 +0.07(+0.73%)
Feb 22, 2013 9.350 9.399 9.332 9.350 9,747 -0.01(-0.08%)
Feb 21, 2013 9.328 9.365 9.279 9.358 17,019 +0.01(+0.08%)
Feb 20, 2013 9.154 9.407 9.154 9.350 16,956 +0.12(+1.35%)
Feb 19, 2013 9.264 9.422 9.147 9.226 33,381 +0.11(+1.16%)
Feb 15, 2013 9.079 9.124 9.079 9.120 14,839 +0.02(+0.21%)
Feb 14, 2013 9.166 9.166 9.102 9.102 15,470 +0.00(+0.04%)
Feb 13, 2013 9.105 9.113 9.086 9.098 35,943 -0.02(-0.21%)
Feb 12, 2013 9.049 9.139 9.049 9.117 32,623 +0.02(+0.25%)
Feb 11, 2013 9.053 9.113 9.053 9.094 12,998 +0.00(+0.00%)
Feb 08, 2013 9.086 9.132 9.086 9.094 9,985 -0.01(-0.12%)
Feb 07, 2013 9.102 9.105 9.071 9.105 30,676 -0.03(-0.33%)
Feb 06, 2013 9.117 9.181 9.049 9.136 42,616 +0.02(+0.17%)
Feb 04, 2013 9.256 9.294 9.053 9.120 70,659 -0.17(-1.87%)
Feb 01, 2013 9.124 9.852 9.053 9.294 63,814 +0.17(+1.90%)
Jan 31, 2013 9.037 9.124 9.024 9.120 27,459 +0.09(+1.04%)
Jan 30, 2013 8.936 9.045 8.879 9.026 8,487 -0.00(-0.04%)
Jan 29, 2013 8.898 9.030 8.860 9.030 58,525 +0.17(+1.91%)
Jan 28, 2013 8.857 8.860 8.770 8.860 10,802 -0.01(-0.09%)
Jan 25, 2013 8.864 8.879 8.770 8.868 8,548 -0.05(-0.55%)
Jan 24, 2013 8.943 8.943 8.774 8.917 7,956 -0.03(-0.34%)
Jan 23, 2013 8.823 8.947 8.774 8.947 28,050 +0.15(+1.67%)
Jan 22, 2013 8.966 8.966 8.611 8.800 59,718 -0.17(-1.93%)
Jan 18, 2013 8.962 9.030 8.955 8.973 20,385 -0.04(-0.44%)
Jan 17, 2013 8.872 9.041 8.785 9.013 44,465 +0.10(+1.16%)
Jan 16, 2013 8.947 8.947 8.853 8.909 2,941 +0.01(+0.08%)
Jan 15, 2013 8.860 8.943 8.813 8.902 37,532 +0.06(+0.73%)
Jan 14, 2013 8.804 8.898 8.785 8.838 61,936 +0.05(+0.60%)
Jan 11, 2013 8.777 8.802 8.755 8.785 28,249 +0.07(+0.78%)
Jan 10, 2013 8.676 8.728 8.676 8.717 18,035 +0.01(+0.09%)
Jan 09, 2013 8.672 8.713 8.672 8.709 6,055 +0.03(+0.39%)
Jan 08, 2013 8.709 8.713 8.672 8.676 11,624 -0.03(-0.35%)
Jan 07, 2013 8.672 8.751 8.611 8.706 127,171 +0.03(+0.35%)
Jan 04, 2013 8.670 8.709 8.653 8.676 28,793 +0.01(+0.07%)
Jan 03, 2013 8.649 8.709 8.634 8.670 16,632 -0.01(-0.15%)
Jan 02, 2013 8.664 8.691 8.653 8.683 57,191 +0.03(+0.35%)
Dec 31, 2012 8.672 8.686 8.638 8.653 20,831 -0.02(-0.26%)
Dec 28, 2012 8.653 8.676 8.653 8.676 5,304 +0.02(+0.26%)
Dec 27, 2012 8.634 8.687 8.634 8.653 9,975 +0.02(+0.26%)
Dec 26, 2012 8.627 8.645 8.627 8.630 23,148 +0.01(+0.09%)
Dec 24, 2012 8.608 8.645 8.608 8.623 7,257 -0.00(-0.04%)
Dec 21, 2012 8.630 8.642 8.627 8.627 13,360 +0.00(+0.00%)
Dec 20, 2012 8.645 8.653 8.627 8.627 26,420 +0.00(+0.00%)
Dec 19, 2012 8.702 8.702 8.627 8.627 15,871 -0.02(-0.26%)
Dec 18, 2012 8.645 8.702 8.627 8.649 7,927 +0.02(+0.26%)
Dec 17, 2012 8.690 8.713 8.627 8.627 35,484 -0.05(-0.56%)
Dec 14, 2012 8.645 8.681 8.645 8.675 58,087 +0.01(+0.09%)
Dec 13, 2012 8.634 8.683 8.634 8.668 35,335 +0.00(+0.00%)
Dec 12, 2012 8.690 8.702 8.645 8.668 71,030 +0.01(+0.13%)
Dec 11, 2012 8.683 8.683 8.645 8.657 44,383 +0.00(+0.00%)
Dec 10, 2012 8.717 8.732 8.627 8.657 83,467 -0.02(-0.21%)
Dec 07, 2012 8.739 8.739 8.649 8.674 108,374 -0.06(-0.74%)
Dec 06, 2012 8.690 8.739 8.645 8.739 38,804 +0.05(+0.56%)
Dec 05, 2012 8.762 8.829 8.668 8.690 676,425 -0.11(-1.20%)
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.