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 +0.24 (+0.71%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 3, 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, 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%)
Dec 04, 2012 8.965 9.010 8.796 8.796 53,434 -0.07(-0.76%)
Nov 30, 2012 8.784 8.863 8.460 8.863 6,092 -0.07(-0.76%)
Nov 29, 2012 8.942 8.942 8.777 8.931 1,330 -0.03(-0.34%)
Nov 28, 2012 8.882 8.961 8.803 8.961 6,384 +0.00(+0.00%)
Nov 27, 2012 8.905 8.961 8.777 8.961 13,834 +0.05(+0.55%)
Nov 26, 2012 8.784 8.912 8.784 8.912 598 +0.15(+1.67%)
Nov 23, 2012 8.766 8.766 8.766 8.766 532 +0.05(+0.52%)
Nov 21, 2012 8.544 8.739 8.544 8.720 6,443 +0.21(+2.43%)
Nov 20, 2012 8.739 8.747 8.514 8.514 10,136 -0.13(-1.52%)
Nov 19, 2012 8.788 8.905 8.645 8.645 16,148 -0.02(-0.22%)
Nov 16, 2012 8.833 8.834 8.412 8.664 14,898 -0.08(-0.86%)
Nov 15, 2012 8.878 8.878 8.660 8.739 7,832 +0.09(+1.09%)
Nov 14, 2012 8.758 8.841 8.600 8.645 16,773 -0.11(-1.29%)
Nov 13, 2012 8.833 8.833 8.660 8.758 6,725 -0.08(-0.85%)
Nov 12, 2012 8.920 8.920 8.833 8.833 2,729 +0.00(+0.00%)
Nov 09, 2012 9.021 9.021 8.833 8.833 3,990 -0.19(-2.08%)
Nov 08, 2012 9.063 9.081 8.897 9.021 11,971 -0.04(-0.41%)
Nov 07, 2012 9.002 9.068 8.833 9.059 4,629 +0.04(+0.42%)
Nov 06, 2012 9.205 9.209 9.021 9.021 14,983 -0.19(-2.04%)
Nov 05, 2012 9.119 9.209 9.078 9.209 14,557 +0.13(+1.45%)
Nov 02, 2012 9.134 9.134 9.078 9.078 6,384 +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.