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 (%)
May 24, 2011 4.541 4.625 4.541 4.618 6,265 +0.03(+0.64%)
May 23, 2011 4.662 4.662 4.515 4.588 23,584 -0.04(-0.79%)
May 18, 2011 4.625 4.625 4.625 4.625 0 +0.08(+1.82%)
May 17, 2011 4.588 4.588 4.542 4.542 817 -0.05(-1.00%)
May 16, 2011 4.555 4.588 4.478 4.588 3,814 -0.11(-2.27%)
May 13, 2011 4.669 4.695 4.665 4.695 1,089 +0.00(+0.08%)
May 12, 2011 4.735 4.735 4.691 4.691 8,445 -0.05(-1.08%)
May 11, 2011 4.750 4.750 4.743 4.743 544 -0.03(-0.61%)
May 10, 2011 4.772 4.772 4.768 4.772 5,203 +0.03(+0.70%)
May 09, 2011 4.772 4.783 4.739 4.739 16,073 -0.03(-0.69%)
May 06, 2011 4.731 4.772 4.731 4.772 26,970 +0.07(+1.56%)
May 05, 2011 4.757 4.757 4.680 4.698 42,708 -0.06(-1.16%)
May 04, 2011 4.735 4.754 4.717 4.754 46,857 +0.01(+0.23%)
May 03, 2011 4.350 4.772 4.350 4.743 146,022 +0.44(+10.24%)
May 02, 2011 4.302 4.302 4.295 4.302 1,806 -0.05(-1.10%)
Apr 29, 2011 4.383 4.386 4.350 4.350 29,967 -0.02(-0.42%)
Apr 27, 2011 4.368 4.368 4.368 4.368 0 +0.00(+0.00%)
Apr 26, 2011 4.368 4.368 4.368 4.368 23,031 +0.00(+0.00%)
Apr 25, 2011 4.350 4.368 4.350 4.368 5,868 +0.00(+0.00%)
Apr 21, 2011 4.368 4.386 4.331 4.368 18,846 +0.00(+0.08%)
Apr 20, 2011 4.364 4.368 4.364 4.364 4,037 +0.02(+0.50%)
Apr 19, 2011 4.364 4.364 4.335 4.343 5,012 +0.01(+0.26%)
Apr 18, 2011 4.368 4.368 4.331 4.331 15,125 -0.04(-0.84%)
Apr 15, 2011 4.364 4.368 4.364 4.368 3,541 +0.07(+1.71%)
Apr 14, 2011 4.302 4.317 4.295 4.295 19,206 +0.03(+0.60%)
Apr 13, 2011 4.254 4.269 4.240 4.269 6,810 +0.03(+0.69%)
Apr 12, 2011 4.240 4.276 4.240 4.240 24,518 +0.03(+0.61%)
Apr 11, 2011 4.247 4.269 4.214 4.214 3,814 -0.08(-1.88%)
Apr 08, 2011 4.313 4.313 4.295 4.295 16,345 -0.06(-1.43%)
Apr 06, 2011 4.357 4.357 4.357 4.357 0 -0.03(-0.64%)
Apr 05, 2011 4.385 4.385 4.385 4.385 1,634 +0.04(+0.99%)
Apr 04, 2011 4.368 4.368 4.342 4.342 3,280 +0.01(+0.25%)
Apr 01, 2011 4.383 4.386 4.331 4.331 2,451 +0.04(+0.85%)
Mar 31, 2011 4.331 4.331 4.225 4.295 60,926 -0.04(-0.93%)
Mar 28, 2011 4.335 4.335 4.335 4.335 0 -0.01(-0.17%)
Mar 25, 2011 4.324 4.397 4.324 4.342 18,785 -0.01(-0.18%)
Mar 23, 2011 4.350 4.350 4.350 4.350 0 -0.11(-2.44%)
Mar 18, 2011 4.419 4.459 4.459 4.459 61,934 +0.07(+1.58%)
Mar 17, 2011 4.441 4.441 4.390 4.390 9,865 +0.05(+1.09%)
Mar 16, 2011 4.306 4.342 4.306 4.342 5,480 +0.07(+1.70%)
Mar 15, 2011 4.269 4.270 4.269 4.270 1,263 -0.01(-0.25%)
Mar 14, 2011 4.280 4.280 4.280 4.280 274 -0.09(-2.00%)
Mar 11, 2011 4.324 4.455 4.226 4.368 67,773 -0.11(-2.44%)
Mar 10, 2011 4.477 4.477 4.477 4.477 397 +0.03(+0.57%)
Mar 09, 2011 4.452 4.452 4.452 4.452 2,740 -0.04(-0.81%)
Mar 08, 2011 4.488 4.488 4.488 4.488 3,014 +0.03(+0.70%)
Mar 07, 2011 4.488 4.488 4.452 4.457 14,085 -0.03(-0.69%)
Mar 04, 2011 4.488 4.488 4.423 4.488 7,947 +0.00(+0.00%)
Mar 03, 2011 4.485 4.488 4.452 4.488 9,172 +0.00(+0.00%)
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.