Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Business Finan (NQ: FBIZ )

34.01 -0.20 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2011 4.503 4.507 4.481 4.481 6,028 +0.08(+1.91%)
Jan 28, 2011 4.518 4.518 4.397 4.397 3,562 -0.00(-0.08%)
Jan 27, 2011 4.470 4.507 4.401 4.401 18,772 -0.11(-2.35%)
Jan 25, 2011 4.507 4.507 4.507 4.507 548 -0.11(-2.37%)
Jan 21, 2011 4.605 4.616 4.616 4.616 12,606 +0.01(+0.24%)
Jan 20, 2011 4.605 4.609 4.605 4.605 7,341 +0.14(+3.10%)
Jan 14, 2011 4.466 4.466 4.466 4.466 1,096 +0.04(+0.91%)
Jan 13, 2011 4.426 4.426 4.426 4.426 6,577 -0.46(-9.46%)
Jan 12, 2011 4.324 4.889 4.310 4.889 1,644 +0.50(+11.27%)
Jan 11, 2011 4.401 4.401 4.393 4.393 948 -0.17(-3.68%)
Jan 10, 2011 4.561 4.561 4.561 4.561 767 -0.18(-3.85%)
Jan 07, 2011 4.528 4.744 4.346 4.744 19,405 +0.29(+6.43%)
Jan 06, 2011 4.445 4.457 4.445 4.457 591 -0.47(-9.52%)
Jan 03, 2011 4.598 4.926 4.926 4.926 12,606 +0.05(+1.12%)
Dec 22, 2010 4.864 4.871 4.871 4.871 30,853 +0.15(+3.15%)
Dec 21, 2010 4.719 4.723 4.719 4.723 826 +0.26(+5.86%)
Dec 17, 2010 4.421 4.461 4.461 4.461 11,019 -0.42(-8.69%)
Dec 15, 2010 4.901 4.886 4.886 4.886 7,162 -0.01(-0.30%)
Dec 13, 2010 4.995 4.995 4.901 4.901 2,203 -0.18(-3.57%)
Dec 10, 2010 5.082 5.082 5.082 5.082 17,617 +0.16(+3.15%)
Dec 09, 2010 4.901 4.927 4.901 4.927 909 -0.16(-3.06%)
Dec 03, 2010 5.075 5.082 5.082 5.082 2,203 +0.00(+0.00%)
Dec 02, 2010 5.064 5.082 5.024 5.082 8,942 -0.33(-6.04%)
Nov 29, 2010 5.409 5.409 5.409 5.409 0 +0.05(+0.88%)
Nov 26, 2010 5.372 5.372 5.362 5.362 2,672 +0.06(+1.16%)
Nov 24, 2010 5.213 5.300 5.300 5.300 2,479 +0.09(+1.81%)
Nov 23, 2010 5.100 5.245 5.064 5.205 37,459 +0.05(+0.99%)
Nov 22, 2010 5.227 5.227 5.136 5.155 3,079 -0.07(-1.39%)
Nov 19, 2010 4.991 5.227 4.991 5.227 17,151 +0.00(+0.00%)
Nov 18, 2010 5.082 5.242 4.992 5.227 12,404 +0.01(+0.28%)
Nov 17, 2010 5.082 5.245 5.082 5.213 2,253 +0.10(+1.93%)
Nov 16, 2010 4.719 5.245 4.646 5.114 42,093 +0.39(+8.37%)
Nov 15, 2010 4.538 4.901 4.356 4.719 71,625 +0.13(+2.77%)
Nov 12, 2010 4.356 4.628 4.356 4.592 4,922 +0.13(+2.85%)
Nov 11, 2010 4.479 4.479 4.356 4.465 3,570 -0.01(-0.32%)
Nov 09, 2010 4.792 4.479 4.479 4.479 8,264 +0.08(+1.73%)
Nov 08, 2010 4.066 4.403 4.066 4.403 5,220 +0.34(+8.30%)
Nov 05, 2010 3.812 4.066 3.812 4.066 7,909 +0.11(+2.75%)
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.