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

First Business Finan (NQ: FBIZ )

46.04 +0.52 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2007 7.893 7.893 7.860 7.882 1,091 +0.00(+0.00%)
Jan 30, 2007 7.963 7.963 7.882 7.882 1,909 -0.06(-0.79%)
Jan 29, 2007 8.029 8.029 7.942 7.946 11,750 -0.09(-1.09%)
Jan 26, 2007 8.033 8.033 8.033 8.033 272 +0.01(+0.14%)
Jan 25, 2007 8.022 8.022 8.022 8.022 0 +0.00(+0.00%)
Jan 24, 2007 8.062 8.062 8.022 8.022 6,000 -0.02(-0.23%)
Jan 23, 2007 8.066 8.066 8.040 8.040 2,182 +0.01(+0.18%)
Jan 22, 2007 8.025 8.025 8.025 8.025 0 +0.00(+0.00%)
Jan 19, 2007 8.025 8.025 8.025 8.025 272 +0.14(+1.72%)
Jan 18, 2007 8.150 8.150 7.879 7.890 4,364 -0.07(-0.92%)
Jan 17, 2007 7.963 7.963 7.963 7.963 272 -0.01(-0.14%)
Jan 16, 2007 7.937 7.978 7.937 7.974 5,817 +0.08(+1.07%)
Jan 12, 2007 7.992 7.992 7.890 7.890 1,636 -0.10(-1.28%)
Jan 11, 2007 8.011 8.011 7.992 7.992 2,203 -0.13(-1.58%)
Jan 10, 2007 8.121 8.121 8.121 8.121 0 +0.00(+0.00%)
Jan 09, 2007 8.084 8.121 8.044 8.121 18,424 -0.13(-1.56%)
Jan 08, 2007 8.249 8.249 8.249 8.249 4,164 -0.06(-0.75%)
Jan 05, 2007 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Jan 04, 2007 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Jan 03, 2007 8.146 8.311 8.146 8.311 545 -0.06(-0.70%)
Dec 29, 2006 8.249 8.370 8.139 8.370 8,954 +0.12(+1.51%)
Dec 28, 2006 8.245 8.245 8.245 8.245 1,241 +0.16(+2.04%)
Dec 27, 2006 8.080 8.080 8.080 8.080 0 +0.00(+0.00%)
Dec 26, 2006 8.249 8.249 8.080 8.080 5,864 -0.26(-3.12%)
Dec 22, 2006 8.341 8.341 8.341 8.341 0 +0.00(+0.00%)
Dec 21, 2006 8.341 8.341 8.341 8.341 1,091 +0.14(+1.70%)
Dec 20, 2006 8.084 8.201 8.084 8.201 2,182 -0.05(-0.58%)
Dec 19, 2006 8.249 8.249 8.249 8.249 1,707 -0.03(-0.41%)
Dec 18, 2006 8.283 8.283 8.283 8.283 0 +0.00(+0.00%)
Dec 15, 2006 8.249 8.283 8.249 8.283 1,944 -0.15(-1.77%)
Dec 14, 2006 8.432 8.432 8.432 8.432 545 +0.01(+0.15%)
Dec 13, 2006 8.267 8.420 8.267 8.420 3,275 -0.01(-0.15%)
Dec 12, 2006 8.267 8.432 8.267 8.432 1,500 +0.00(+0.00%)
Dec 11, 2006 8.432 8.432 8.432 8.432 12,145 +0.00(+0.00%)
Dec 08, 2006 8.432 8.432 8.432 8.432 0 +0.00(+0.00%)
Dec 07, 2006 8.432 8.432 8.432 8.432 0 +0.00(+0.00%)
Dec 06, 2006 8.429 8.433 8.429 8.432 3,273 +0.00(+0.00%)
Dec 05, 2006 8.432 8.432 8.396 8.432 4,500 +0.22(+2.68%)
Dec 04, 2006 8.212 8.212 8.212 8.212 0 +0.00(+0.00%)
Dec 01, 2006 8.212 8.212 8.212 8.212 12,819 +0.07(+0.81%)
Nov 30, 2006 8.146 8.146 8.146 8.146 0 +0.00(+0.00%)
Nov 29, 2006 8.146 8.146 8.146 8.146 0 +0.00(+0.00%)
Nov 28, 2006 8.146 8.146 8.146 8.146 0 +0.00(+0.00%)
Nov 27, 2006 8.146 8.146 8.146 8.146 272 +0.08(+1.00%)
Nov 24, 2006 8.066 8.066 8.066 8.066 1,091 -0.29(-3.47%)
Nov 22, 2006 8.355 8.355 8.355 8.355 0 +0.00(+0.00%)
Nov 21, 2006 8.355 8.421 8.352 8.355 2,727 +0.15(+1.79%)
Nov 20, 2006 8.146 8.253 8.146 8.209 2,877 +0.03(+0.40%)
Nov 17, 2006 8.176 8.176 8.176 8.176 0 +0.00(+0.00%)
Nov 16, 2006 8.176 8.176 8.176 8.176 0 +0.00(+0.00%)
Nov 15, 2006 8.176 8.176 8.176 8.176 0 +0.00(+0.00%)
Nov 14, 2006 8.176 8.176 8.176 8.176 1,363 +0.02(+0.22%)
Nov 13, 2006 8.157 8.158 8.066 8.157 6,990 +0.04(+0.45%)
Nov 10, 2006 8.121 8.121 8.121 8.121 545 -0.04(-0.45%)
Nov 09, 2006 8.157 8.161 8.157 8.157 6,008 +0.00(+0.00%)
Nov 08, 2006 8.154 8.161 8.154 8.157 10,364 +0.04(+0.54%)
Nov 07, 2006 8.157 8.157 8.113 8.113 859 +0.01(+0.09%)
Nov 06, 2006 8.102 8.106 8.102 8.106 2,520 +0.00(+0.04%)
Nov 03, 2006 8.102 8.102 8.102 8.102 1,091 -0.05(-0.67%)
Nov 02, 2006 8.157 8.157 8.157 8.157 0 +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.