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

First Business Finan (NQ: FBIZ )

45.22 +1.01 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Mar 31, 2008 6.416 6.416 6.416 6.416 1,363 +0.00(+0.00%)
Mar 28, 2008 6.416 6.416 6.416 6.416 0 +0.00(+0.00%)
Mar 27, 2008 6.416 6.416 6.416 6.416 0 +0.00(+0.00%)
Mar 26, 2008 6.416 6.416 6.416 6.416 0 +0.00(+0.00%)
Mar 25, 2008 2.750 6.416 6.416 6.416 0 +0.00(+0.00%)
Mar 24, 2008 6.233 6.416 6.233 6.416 1,227 +0.00(+0.00%)
Mar 21, 2008 6.416 6.416 6.416 6.416 0 +0.00(+0.00%)
Mar 20, 2008 6.416 6.416 6.416 6.416 0 +0.00(+0.00%)
Mar 19, 2008 6.416 6.416 6.416 6.416 6,818 +0.00(+0.00%)
Mar 18, 2008 6.416 6.416 6.416 6.416 2,727 -0.11(-1.69%)
Mar 17, 2008 6.526 6.526 6.526 6.526 0 +0.00(+0.00%)
Mar 14, 2008 6.508 6.526 6.508 6.526 17,996 +0.11(+1.71%)
Mar 13, 2008 6.324 6.416 6.324 6.416 4,091 +0.09(+1.45%)
Mar 12, 2008 6.324 6.324 6.324 6.324 1,363 +0.07(+1.16%)
Mar 11, 2008 6.252 6.252 6.252 6.252 2,727 +0.00(+0.00%)
Mar 10, 2008 6.252 6.252 6.252 6.252 1,091 +0.02(+0.31%)
Mar 07, 2008 6.233 6.233 6.233 6.233 0 +0.00(+0.00%)
Mar 06, 2008 6.233 6.233 6.233 6.233 0 +0.00(+0.00%)
Mar 05, 2008 6.233 6.233 6.233 6.233 0 +0.00(+0.00%)
Mar 04, 2008 6.233 6.233 6.233 6.233 411 -0.07(-1.16%)
Mar 03, 2008 6.306 6.306 6.306 6.306 818 -0.11(-1.71%)
Feb 29, 2008 6.416 6.416 6.416 6.416 24,275 +0.09(+1.45%)
Feb 28, 2008 6.324 6.324 6.324 6.324 0 +0.00(+0.00%)
Feb 27, 2008 6.240 6.324 6.233 6.324 2,302 +0.09(+1.47%)
Feb 26, 2008 6.313 6.324 6.141 6.233 14,723 +0.09(+1.49%)
Feb 25, 2008 6.141 6.141 6.141 6.141 7,909 +0.00(+0.00%)
Feb 22, 2008 6.141 6.141 6.141 6.141 0 +0.00(+0.00%)
Feb 21, 2008 6.141 6.141 6.141 6.141 0 +0.00(+0.00%)
Feb 20, 2008 6.233 6.233 6.141 6.141 5,869 -0.14(-2.28%)
Feb 19, 2008 6.284 6.284 6.284 6.284 0 +0.00(+0.00%)
Feb 18, 2008 6.284 6.284 6.284 6.284 0 +0.00(+0.00%)
Feb 15, 2008 6.284 6.284 6.284 6.284 0 +0.00(+0.00%)
Feb 14, 2008 6.431 6.431 6.284 6.284 818 -0.29(-4.46%)
Feb 13, 2008 6.577 6.577 6.577 6.577 0 +0.00(+0.00%)
Feb 12, 2008 6.577 6.577 6.577 6.577 545 +0.53(+8.73%)
Feb 11, 2008 6.049 6.049 6.049 6.049 0 +0.00(+0.00%)
Feb 08, 2008 6.049 6.049 6.049 6.049 1,636 +0.00(+0.00%)
Feb 07, 2008 5.866 6.049 5.866 6.049 1,636 +0.22(+3.77%)
Feb 06, 2008 5.829 5.829 5.829 5.829 5,455 -0.29(-4.73%)
Feb 05, 2008 6.119 6.119 6.119 6.119 0 +0.00(+0.00%)
Feb 04, 2008 6.119 6.119 6.119 6.119 0 +0.00(+0.00%)
Feb 01, 2008 5.881 6.343 5.881 6.119 3,273 -0.04(-0.60%)
Jan 31, 2008 6.156 6.156 6.156 6.156 0 +0.00(+0.00%)
Jan 30, 2008 6.156 6.156 6.156 6.156 0 +0.00(+0.00%)
Jan 29, 2008 6.156 6.156 6.156 6.156 0 +0.00(+0.00%)
Jan 28, 2008 6.156 6.156 6.156 6.156 0 +0.00(+0.00%)
Jan 25, 2008 6.156 6.156 6.156 6.156 545 +0.29(+4.94%)
Jan 24, 2008 5.866 5.866 5.866 5.866 0 +0.00(+0.00%)
Jan 23, 2008 5.866 5.866 5.866 5.866 0 +0.00(+0.00%)
Jan 22, 2008 5.866 5.866 5.866 5.866 23,282 +0.00(+0.00%)
Jan 21, 2008 5.866 5.866 5.866 5.866 0 +0.00(+0.00%)
Jan 18, 2008 5.866 5.866 5.866 5.866 0 +0.00(+0.00%)
Jan 17, 2008 5.866 5.866 5.866 5.866 2,083 -0.12(-2.05%)
Jan 16, 2008 5.989 5.989 5.989 5.989 272 +0.16(+2.74%)
Jan 15, 2008 5.829 5.829 5.829 5.829 815 -0.16(-2.69%)
Jan 14, 2008 5.991 5.991 5.991 5.991 0 +0.00(+0.00%)
Jan 11, 2008 6.104 6.104 5.991 5.991 7,091 -0.19(-3.03%)
Jan 10, 2008 6.196 6.203 6.159 6.178 11,728 -0.09(-1.40%)
Jan 09, 2008 6.328 6.328 6.266 6.266 545 +0.10(+1.67%)
Jan 08, 2008 6.163 6.163 6.163 6.163 272 -0.19(-3.06%)
Jan 07, 2008 6.676 6.676 6.233 6.357 17,489 +0.07(+1.11%)
Jan 04, 2008 6.416 6.416 6.288 6.288 1,647 -0.12(-1.89%)
Jan 03, 2008 6.416 6.563 6.409 6.409 22,366 -0.01(-0.11%)
Jan 02, 2008 6.416 6.416 6.416 6.416 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.