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

First Business Finan (NQ: FBIZ )

44.52 -0.40 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Jun 29, 2007 7.500 7.500 7.500 7.500 272 +0.11(+1.52%)
Jun 28, 2007 7.388 7.388 7.388 7.388 545 +0.06(+0.75%)
Jun 27, 2007 7.314 7.421 7.314 7.333 2,591 +0.02(+0.25%)
Jun 26, 2007 7.314 7.314 7.314 7.314 1,363 -0.02(-0.25%)
Jun 25, 2007 7.314 7.333 7.296 7.333 2,591 +0.02(+0.25%)
Jun 22, 2007 7.314 7.314 7.314 7.314 272 -0.01(-0.15%)
Jun 21, 2007 7.281 7.369 7.278 7.325 3,409 +0.03(+0.40%)
Jun 20, 2007 7.296 7.296 7.296 7.296 0 +0.00(+0.00%)
Jun 19, 2007 7.296 7.296 7.296 7.296 0 +0.00(+0.00%)
Jun 18, 2007 7.270 7.333 7.270 7.296 1,909 +0.04(+0.51%)
Jun 15, 2007 7.608 7.608 7.149 7.259 79,372 -0.23(-3.04%)
Jun 14, 2007 7.497 7.553 7.487 7.487 1,363 +0.01(+0.10%)
Jun 13, 2007 7.509 7.509 7.479 7.479 1,909 -0.09(-1.21%)
Jun 12, 2007 7.571 7.571 7.571 7.571 818 +0.00(+0.05%)
Jun 11, 2007 7.604 7.604 7.567 7.567 1,091 +0.03(+0.34%)
Jun 08, 2007 7.696 7.699 7.520 7.542 4,091 -0.15(-1.95%)
Jun 07, 2007 7.699 7.703 7.692 7.692 1,909 +0.16(+2.09%)
Jun 06, 2007 7.626 7.696 7.516 7.534 22,147 -0.14(-1.85%)
Jun 05, 2007 7.676 7.676 7.676 7.676 1,568 +0.01(+0.18%)
Jun 04, 2007 7.626 7.699 7.626 7.663 4,786 -0.08(-0.99%)
Jun 01, 2007 7.739 7.739 7.739 7.739 0 +0.00(+0.00%)
May 31, 2007 7.696 7.948 7.696 7.739 24,897 +0.15(+1.93%)
May 30, 2007 7.589 7.600 7.589 7.593 19,913 -0.01(-0.19%)
May 29, 2007 7.553 7.608 7.553 7.608 5,182 -0.11(-1.38%)
May 25, 2007 7.681 7.714 7.553 7.714 4,364 -0.00(-0.05%)
May 24, 2007 7.718 7.718 7.718 7.718 0 +0.00(+0.00%)
May 23, 2007 7.699 7.718 7.699 7.718 2,727 +0.02(+0.24%)
May 22, 2007 7.754 7.754 7.699 7.699 3,273 -0.06(-0.71%)
May 21, 2007 7.754 7.772 7.754 7.754 2,454 -0.01(-0.14%)
May 18, 2007 7.699 7.772 7.523 7.765 16,531 +0.26(+3.47%)
May 17, 2007 7.505 7.505 7.505 7.505 0 +0.00(+0.00%)
May 16, 2007 7.505 7.505 7.505 7.505 6,818 -0.02(-0.31%)
May 15, 2007 7.528 7.528 7.528 7.528 0 +0.00(+0.00%)
May 14, 2007 7.479 7.528 7.479 7.528 2,051 -0.02(-0.32%)
May 11, 2007 7.571 7.571 7.498 7.553 30,949 +0.02(+0.24%)
May 10, 2007 7.534 7.534 7.534 7.534 0 +0.00(+0.00%)
May 09, 2007 7.534 7.534 7.534 7.534 0 +0.00(+0.00%)
May 08, 2007 7.699 7.699 7.523 7.534 6,750 -0.26(-3.29%)
May 07, 2007 7.791 7.791 7.791 7.791 0 +0.00(+0.00%)
May 04, 2007 7.736 7.791 7.736 7.791 19,365 +0.00(+0.00%)
May 03, 2007 7.791 7.791 7.791 7.791 0 +0.00(+0.00%)
May 02, 2007 7.791 7.791 7.791 7.791 0 +0.00(+0.00%)
May 01, 2007 7.791 7.791 7.791 7.791 439 +0.09(+1.19%)
Apr 30, 2007 7.710 7.710 7.699 7.699 1,191 -0.01(-0.19%)
Apr 27, 2007 7.714 8.055 7.714 7.714 2,400 +0.01(+0.19%)
Apr 26, 2007 7.791 7.791 7.699 7.699 1,093 -0.12(-1.50%)
Apr 25, 2007 7.813 7.820 7.813 7.816 818 +0.03(+0.33%)
Apr 24, 2007 7.791 7.791 7.791 7.791 272 -0.09(-1.16%)
Apr 23, 2007 7.882 7.882 7.882 7.882 0 +0.00(+0.00%)
Apr 20, 2007 7.919 7.919 7.882 7.882 1,363 -0.18(-2.27%)
Apr 19, 2007 8.066 8.066 8.066 8.066 0 +0.00(+0.00%)
Apr 18, 2007 8.066 8.066 8.066 8.066 0 +0.00(+0.00%)
Apr 17, 2007 8.066 8.066 8.066 8.066 0 +0.00(+0.00%)
Apr 16, 2007 8.066 8.066 8.066 8.066 0 +0.00(+0.00%)
Apr 13, 2007 8.066 8.066 8.066 8.066 0 +0.00(+0.00%)
Apr 12, 2007 8.066 8.066 8.066 8.066 2,520 +0.00(+0.00%)
Apr 11, 2007 8.066 8.066 8.066 8.066 0 +0.00(+0.00%)
Apr 10, 2007 8.066 8.066 8.066 8.066 0 +0.00(+0.00%)
Apr 09, 2007 8.066 8.066 8.062 8.066 4,091 +0.00(+0.00%)
Apr 05, 2007 8.066 8.066 8.066 8.066 1,363 -0.18(-2.22%)
Apr 04, 2007 8.249 8.249 8.249 8.249 335 +0.00(+0.00%)
Apr 03, 2007 8.249 8.249 8.249 8.249 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.