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

First Business Finan (NQ: FBIZ )

44.92 -1.12 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2012 8.848 8.863 8.813 8.829 20,416 -0.02(-0.26%)
Dec 28, 2012 8.829 8.852 8.829 8.852 5,199 +0.02(+0.26%)
Dec 27, 2012 8.809 8.863 8.809 8.829 9,776 +0.01(+0.11%)
Dec 26, 2012 8.815 8.834 8.815 8.819 22,652 +0.01(+0.09%)
Dec 24, 2012 8.796 8.834 8.796 8.811 7,102 -0.00(-0.04%)
Dec 21, 2012 8.819 8.831 8.815 8.815 13,074 +0.00(+0.00%)
Dec 20, 2012 8.834 8.842 8.815 8.815 25,855 +0.00(+0.00%)
Dec 19, 2012 8.892 8.892 8.815 8.815 15,532 -0.02(-0.26%)
Dec 18, 2012 8.834 8.892 8.815 8.838 7,758 +0.02(+0.26%)
Dec 17, 2012 8.880 8.903 8.815 8.815 34,725 -0.05(-0.56%)
Dec 14, 2012 8.834 8.871 8.834 8.865 56,844 +0.01(+0.09%)
Dec 13, 2012 8.823 8.873 8.823 8.857 34,579 +0.00(+0.00%)
Dec 12, 2012 8.880 8.892 8.834 8.857 69,510 +0.01(+0.13%)
Dec 11, 2012 8.873 8.873 8.834 8.846 43,433 +0.00(+0.00%)
Dec 10, 2012 8.907 8.923 8.815 8.846 81,681 -0.02(-0.21%)
Dec 07, 2012 8.930 8.930 8.838 8.864 106,055 -0.07(-0.74%)
Dec 06, 2012 8.880 8.930 8.834 8.930 37,974 +0.05(+0.56%)
Dec 05, 2012 8.953 9.023 8.857 8.880 661,951 -0.11(-1.20%)
Dec 04, 2012 9.161 9.207 8.988 8.988 52,290 -0.07(-0.76%)
Nov 30, 2012 8.976 9.057 8.645 9.057 5,961 -0.07(-0.76%)
Nov 29, 2012 9.138 9.138 8.969 9.126 1,301 -0.03(-0.34%)
Nov 28, 2012 9.076 9.157 8.996 9.157 6,248 +0.00(+0.00%)
Nov 27, 2012 9.099 9.157 8.969 9.157 13,538 +0.05(+0.55%)
Nov 26, 2012 8.976 9.107 8.976 9.107 585 +0.15(+1.67%)
Nov 23, 2012 8.957 8.957 8.957 8.957 520 +0.05(+0.52%)
Nov 21, 2012 8.731 8.930 8.731 8.911 6,305 +0.21(+2.43%)
Nov 20, 2012 8.930 8.938 8.700 8.700 9,919 -0.13(-1.52%)
Nov 19, 2012 8.980 9.099 8.834 8.834 15,803 -0.02(-0.22%)
Nov 16, 2012 9.026 9.027 8.596 8.854 14,579 -0.08(-0.86%)
Nov 15, 2012 9.072 9.072 8.850 8.930 7,664 +0.10(+1.09%)
Nov 14, 2012 8.950 9.034 8.788 8.834 16,414 -0.12(-1.29%)
Nov 13, 2012 9.026 9.026 8.850 8.950 6,581 -0.08(-0.85%)
Nov 12, 2012 9.115 9.115 9.026 9.026 2,671 +0.00(+0.00%)
Nov 09, 2012 9.218 9.218 9.026 9.026 3,905 -0.19(-2.08%)
Nov 08, 2012 9.261 9.280 9.092 9.218 11,715 -0.04(-0.41%)
Nov 07, 2012 9.199 9.267 9.026 9.257 4,530 +0.04(+0.42%)
Nov 06, 2012 9.407 9.411 9.218 9.218 14,662 -0.19(-2.04%)
Nov 05, 2012 9.318 9.411 9.276 9.411 14,246 +0.13(+1.45%)
Nov 02, 2012 9.334 9.334 9.276 9.276 6,248 +0.00(+0.00%)
Nov 01, 2012 9.437 10.10 9.218 9.276 37,180 -0.17(-1.83%)
Oct 31, 2012 9.449 9.449 9.449 9.449 630 +0.08(+0.82%)
Oct 26, 2012 9.364 9.372 9.372 9.372 60,921 +0.13(+1.41%)
Oct 24, 2012 9.242 9.242 9.242 9.242 1,562 +0.01(+0.08%)
Oct 23, 2012 9.341 9.399 9.122 9.234 4,819 -0.07(-0.74%)
Oct 19, 2012 9.314 9.341 9.303 9.303 5,277 +0.00(+0.00%)
Oct 18, 2012 9.307 9.311 9.303 9.303 13,902 -0.09(-0.94%)
Oct 17, 2012 9.411 9.411 9.303 9.391 13,618 -0.11(-1.17%)
Oct 16, 2012 9.503 9.503 9.503 9.503 781 +0.01(+0.08%)
Oct 15, 2012 9.480 9.503 9.449 9.495 2,533 +0.05(+0.49%)
Oct 11, 2012 9.411 9.449 9.449 9.449 32,803 +0.04(+0.40%)
Oct 10, 2012 9.295 9.411 9.295 9.411 1,577 +0.14(+1.51%)
Oct 09, 2012 9.271 9.271 9.271 9.271 781 -0.19(-1.96%)
Oct 08, 2012 9.441 9.460 9.441 9.457 3,905 +0.05(+0.49%)
Oct 05, 2012 9.314 9.411 9.268 9.411 6,839 +0.09(+0.94%)
Oct 04, 2012 9.288 9.323 9.274 9.323 1,546 +0.03(+0.34%)
Oct 03, 2012 9.291 9.291 9.291 9.291 1,041 +0.02(+0.21%)
Oct 02, 2012 9.268 9.272 8.742 9.272 5,308 -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.