Skip to main content

First Business Finan (NQ: FBIZ )

34.14 -0.19 (-0.55%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 36.58 36.79 35.77 36.69 26,111 -0.04(-0.10%)
Nov 29, 2022 36.86 36.88 36.49 36.73 17,909 -0.12(-0.34%)
Nov 28, 2022 37.11 37.31 36.81 36.85 16,330 -0.63(-1.69%)
Nov 25, 2022 37.48 37.53 37.24 37.48 10,631 -0.02(-0.05%)
Nov 23, 2022 37.79 37.91 37.36 37.50 15,730 -0.40(-1.06%)
Nov 22, 2022 37.84 38.18 37.82 37.91 20,011 +0.05(+0.13%)
Nov 21, 2022 37.63 37.92 37.63 37.86 16,240 +0.14(+0.38%)
Nov 18, 2022 37.76 37.97 37.68 37.71 16,951 +0.13(+0.36%)
Nov 17, 2022 37.03 37.60 37.01 37.58 13,238 +0.33(+0.87%)
Nov 16, 2022 36.87 37.38 36.87 37.25 11,461 -0.04(-0.10%)
Nov 15, 2022 36.80 37.52 36.80 37.29 15,108 -0.04(-0.10%)
Nov 14, 2022 37.50 37.80 37.33 37.33 16,042 -0.23(-0.61%)
Nov 11, 2022 37.76 37.76 36.34 37.56 29,651 -0.11(-0.30%)
Nov 10, 2022 37.81 38.05 36.73 37.68 40,867 +0.50(+1.34%)
Nov 09, 2022 37.28 37.53 37.06 37.18 14,816 -0.30(-0.79%)
Nov 08, 2022 37.16 37.90 37.16 37.47 21,101 +0.22(+0.59%)
Nov 07, 2022 37.03 37.26 36.28 37.25 24,313 +0.14(+0.39%)
Nov 04, 2022 35.94 37.11 35.94 37.11 18,861 +1.48(+4.16%)
Nov 03, 2022 36.20 36.37 35.37 35.63 44,795 -0.84(-2.30%)
Nov 02, 2022 36.71 36.47 32,950 -0.42(-1.14%)
Nov 01, 2022 36.35 37.40 35.31 36.89 27,650 +0.55(+1.52%)
Oct 31, 2022 34.91 36.51 34.26 36.33 29,818 +1.43(+4.09%)
Oct 28, 2022 34.35 34.99 32.93 34.91 30,580 +1.30(+3.85%)
Oct 27, 2022 33.49 33.91 33.34 33.61 19,840 -0.07(-0.20%)
Oct 26, 2022 33.04 34.03 33.00 33.68 24,639 +0.72(+2.20%)
Oct 25, 2022 32.37 33.03 32.10 32.95 39,067 +0.54(+1.68%)
Oct 24, 2022 32.22 32.91 31.82 32.41 25,904 +0.51(+1.61%)
Oct 21, 2022 32.22 32.52 31.87 31.90 75,213 -0.04(-0.12%)
Oct 20, 2022 32.86 32.86 31.71 31.93 16,531 -0.83(-2.53%)
Oct 19, 2022 32.73 33.05 32.24 32.76 24,172 +0.02(+0.06%)
Oct 18, 2022 33.27 33.84 32.59 32.74 31,522 -0.28(-0.84%)
Oct 17, 2022 32.97 35.16 32.51 33.02 25,126 +0.41(+1.26%)
Oct 14, 2022 32.51 33.04 32.45 32.61 20,730 -0.12(-0.38%)
Oct 13, 2022 31.56 32.92 31.54 32.73 28,667 +0.89(+2.78%)
Oct 12, 2022 32.00 32.00 31.53 31.85 9,530 -0.09(-0.27%)
Oct 11, 2022 30.84 32.35 30.84 31.93 18,756 +0.10(+0.33%)
Oct 10, 2022 31.55 31.89 31.30 31.83 9,911 +0.33(+1.06%)
Oct 07, 2022 31.76 31.83 31.27 31.50 12,398 -0.32(-1.02%)
Oct 06, 2022 32.43 32.43 31.71 31.82 13,045 -0.62(-1.91%)
Oct 05, 2022 32.16 32.58 32.16 32.44 15,769 +0.15(+0.47%)
Oct 04, 2022 31.70 32.59 31.36 32.29 27,560 +0.76(+2.42%)
Oct 03, 2022 31.23 31.66 30.87 31.52 12,360 +0.75(+2.45%)
Sep 30, 2022 30.91 31.30 30.77 30.77 17,028 -0.17(-0.55%)
Sep 29, 2022 31.26 31.26 30.64 30.94 8,866 -0.44(-1.40%)
Sep 28, 2022 31.12 31.71 30.90 31.38 18,228 +0.46(+1.48%)
Sep 27, 2022 31.84 31.84 30.56 30.92 17,117 -0.61(-1.93%)
Sep 26, 2022 31.71 31.81 31.34 31.53 11,639 -0.20(-0.63%)
Sep 23, 2022 31.95 32.34 31.45 31.73 16,741 -0.61(-1.88%)
Sep 22, 2022 31.91 32.46 31.75 32.34 31,859 +0.13(+0.41%)
Sep 21, 2022 33.00 33.00 32.21 32.21 14,361 -0.70(-2.11%)
Sep 20, 2022 32.42 33.05 32.42 32.91 18,525 +0.18(+0.55%)
Sep 19, 2022 32.72 32.91 32.31 32.72 20,917 -0.41(-1.24%)
Sep 16, 2022 31.91 33.60 31.71 33.13 108,334 +1.18(+3.70%)
Sep 15, 2022 31.83 32.22 31.81 31.95 21,619 +0.29(+0.90%)
Sep 14, 2022 31.48 31.68 31.22 31.67 23,307 +0.37(+1.19%)
Sep 13, 2022 32.10 32.10 31.22 31.30 18,659 -0.99(-3.07%)
Sep 12, 2022 32.00 32.31 31.46 32.29 22,648 +0.32(+1.01%)
Sep 09, 2022 31.91 32.11 31.61 31.96 18,299 +0.47(+1.48%)
Sep 08, 2022 31.34 31.60 30.83 31.50 14,457 +0.06(+0.18%)
Sep 07, 2022 30.95 31.44 30.95 31.44 18,030 +0.14(+0.46%)
Sep 06, 2022 31.96 32.10 30.89 31.30 20,665 -0.40(-1.26%)
Sep 02, 2022 31.93 32.23 31.63 31.70 12,606 -0.11(-0.36%)
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.