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 28, 2007 6.752 6.837 6.748 6.837 9,088 +0.09(+1.32%)
Sep 27, 2007 6.748 6.748 6.748 6.748 3,941 +0.00(+0.00%)
Sep 26, 2007 6.748 6.748 6.748 6.748 0 +0.00(+0.00%)
Sep 25, 2007 6.837 6.837 6.748 6.748 10,136 -0.09(-1.35%)
Sep 24, 2007 6.748 6.961 6.748 6.840 10,136 +0.09(+1.37%)
Sep 21, 2007 6.730 6.748 6.730 6.748 3,660 +0.01(+0.21%)
Sep 20, 2007 6.659 6.734 6.659 6.734 11,544 -0.01(-0.21%)
Sep 19, 2007 6.670 6.748 6.670 6.748 5,912 +0.09(+1.39%)
Sep 18, 2007 6.659 6.659 6.656 6.656 563 +0.00(+0.05%)
Sep 17, 2007 6.659 6.659 6.652 6.652 844 -0.02(-0.37%)
Sep 14, 2007 6.748 6.748 6.677 6.677 1,126 -0.12(-1.83%)
Sep 13, 2007 6.783 6.801 6.783 6.801 1,126 -0.06(-0.93%)
Sep 12, 2007 6.865 6.865 6.865 6.865 0 +0.00(+0.00%)
Sep 11, 2007 6.570 6.997 6.570 6.865 4,645 +0.30(+4.60%)
Sep 10, 2007 6.563 6.563 6.563 6.563 563 -0.01(-0.11%)
Sep 07, 2007 6.570 6.570 6.570 6.570 281 +0.00(+0.00%)
Sep 06, 2007 6.570 6.570 6.570 6.570 281 -0.09(-1.33%)
Sep 05, 2007 6.659 6.659 6.659 6.659 844 +0.04(+0.54%)
Sep 04, 2007 6.641 6.730 6.570 6.624 5,068 +0.09(+1.36%)
Aug 31, 2007 6.535 6.535 6.535 6.535 281 -0.09(-1.34%)
Aug 30, 2007 6.624 6.744 6.624 6.624 1,689 -0.21(-3.12%)
Aug 29, 2007 6.606 6.837 6.606 6.837 3,209 +0.23(+3.49%)
Aug 28, 2007 6.624 6.624 6.606 6.606 1,576 +0.00(+0.00%)
Aug 27, 2007 6.606 6.673 6.606 6.606 1,970 +0.00(+0.00%)
Aug 24, 2007 6.570 6.606 6.570 6.606 810 +0.12(+1.92%)
Aug 23, 2007 6.482 6.482 6.482 6.482 281 -0.09(-1.35%)
Aug 22, 2007 6.570 6.570 6.570 6.570 422 +0.05(+0.82%)
Aug 21, 2007 6.393 6.517 6.393 6.517 7,883 +0.23(+3.67%)
Aug 20, 2007 6.286 6.286 6.286 6.286 281 -0.38(-5.70%)
Aug 17, 2007 6.666 6.666 6.666 6.666 0 +0.00(+0.00%)
Aug 16, 2007 6.666 6.666 6.666 6.666 0 +0.00(+0.00%)
Aug 15, 2007 6.677 6.677 6.641 6.666 1,689 +0.10(+1.46%)
Aug 14, 2007 6.570 6.570 6.570 6.570 0 +0.00(+0.00%)
Aug 13, 2007 6.570 6.570 6.570 6.570 281 -0.14(-2.12%)
Aug 10, 2007 6.712 6.712 6.712 6.712 0 +0.00(+0.00%)
Aug 09, 2007 6.748 6.748 6.712 6.712 926 -0.02(-0.26%)
Aug 08, 2007 6.730 6.730 6.730 6.730 281 -0.02(-0.26%)
Aug 07, 2007 6.665 6.783 6.665 6.748 5,912 +0.00(+0.05%)
Aug 06, 2007 6.744 6.744 6.744 6.744 1,407 -0.04(-0.52%)
Aug 03, 2007 6.780 6.780 6.780 6.780 0 +0.00(+0.00%)
Aug 02, 2007 6.780 6.780 6.780 6.780 281 +0.01(+0.10%)
Aug 01, 2007 6.773 6.773 6.773 6.773 0 +0.00(+0.00%)
Jul 31, 2007 6.756 6.773 6.748 6.773 2,252 +0.00(+0.00%)
Jul 30, 2007 6.641 6.780 6.641 6.773 4,826 +0.04(+0.58%)
Jul 27, 2007 6.837 6.837 6.712 6.734 3,378 -0.01(-0.21%)
Jul 26, 2007 7.103 7.103 6.659 6.748 14,641 -0.36(-5.00%)
Jul 25, 2007 7.103 7.103 7.103 7.103 0 +0.00(+0.00%)
Jul 24, 2007 7.100 7.139 7.100 7.103 9,947 +0.04(+0.50%)
Jul 23, 2007 7.103 7.103 7.068 7.068 7,388 -0.37(-4.92%)
Jul 20, 2007 7.458 7.458 7.178 7.433 7,320 +0.32(+4.49%)
Jul 19, 2007 7.114 7.114 7.114 7.114 0 +0.00(+0.00%)
Jul 18, 2007 7.114 7.114 7.114 7.114 281 +0.01(+0.20%)
Jul 17, 2007 7.103 7.121 7.100 7.100 7,881 -0.02(-0.30%)
Jul 16, 2007 7.103 7.121 7.103 7.121 2,984 +0.02(+0.30%)
Jul 13, 2007 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Jul 12, 2007 7.160 7.160 7.100 7.100 8,447 -0.07(-1.04%)
Jul 11, 2007 7.174 7.174 7.174 7.174 281 +0.00(+0.00%)
Jul 10, 2007 7.174 7.174 7.174 7.174 0 +0.00(+0.00%)
Jul 09, 2007 7.174 7.174 7.174 7.174 281 +0.00(+0.00%)
Jul 06, 2007 7.174 7.174 7.174 7.174 0 +0.00(+0.00%)
Jul 05, 2007 7.174 7.174 7.171 7.174 2,393 +0.02(+0.25%)
Jul 03, 2007 7.156 7.167 7.156 7.156 3,950 -0.11(-1.50%)
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.