Skip to main content

First Business Finan (NQ: FBIZ )

45.73 +0.04 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 25.83 26.42 25.79 26.37 14,634 +0.41(+1.58%)
Aug 30, 2021 26.09 26.13 25.89 25.96 8,096 -0.16(-0.61%)
Aug 27, 2021 26.04 26.28 25.83 26.11 17,176 +0.48(+1.89%)
Aug 26, 2021 26.06 26.26 25.38 25.63 20,262 -0.42(-1.61%)
Aug 25, 2021 25.93 26.19 25.81 26.05 28,956 +0.14(+0.54%)
Aug 24, 2021 26.11 26.14 25.87 25.91 10,904 -0.24(-0.92%)
Aug 23, 2021 26.70 26.70 26.08 26.15 16,438 -0.37(-1.40%)
Aug 20, 2021 25.97 26.52 25.07 26.52 10,919 +0.61(+2.37%)
Aug 19, 2021 26.05 26.21 25.84 25.91 15,231 -0.42(-1.59%)
Aug 18, 2021 26.14 26.64 26.08 26.33 11,362 +0.19(+0.71%)
Aug 17, 2021 26.59 26.60 26.08 26.14 22,679 -0.51(-1.92%)
Aug 16, 2021 26.71 27.06 26.34 26.65 13,739 -0.10(-0.38%)
Aug 13, 2021 27.09 27.15 26.59 26.76 11,520 -0.31(-1.13%)
Aug 12, 2021 27.30 27.30 26.68 27.06 9,512 -0.21(-0.78%)
Aug 11, 2021 26.93 27.35 26.93 27.28 12,313 +0.15(+0.55%)
Aug 10, 2021 26.41 27.17 26.41 27.13 13,952 +0.58(+2.17%)
Aug 09, 2021 26.21 27.02 26.16 26.55 22,858 +0.38(+1.46%)
Aug 06, 2021 25.98 26.54 25.98 26.17 27,970 +0.54(+2.11%)
Aug 05, 2021 25.46 25.97 25.46 25.63 35,841 +0.32(+1.28%)
Aug 04, 2021 25.42 25.77 25.24 25.31 28,273 -0.20(-0.80%)
Aug 03, 2021 25.25 25.88 25.10 25.51 20,845 +0.20(+0.80%)
Aug 02, 2021 25.19 25.70 25.06 25.31 36,565 -0.18(-0.72%)
Jul 30, 2021 25.28 25.85 25.28 25.49 10,952 +0.47(+1.88%)
Jul 29, 2021 24.88 25.25 24.87 25.02 16,455 +0.05(+0.18%)
Jul 28, 2021 24.80 25.27 24.68 24.97 15,432 +0.09(+0.37%)
Jul 27, 2021 24.89 25.21 24.70 24.88 12,607 -0.07(-0.30%)
Jul 26, 2021 24.61 25.30 24.61 24.96 26,335 +0.13(+0.52%)
Jul 23, 2021 24.53 24.83 24.22 24.83 8,520 +0.40(+1.63%)
Jul 22, 2021 24.96 24.97 24.24 24.43 38,149 -0.66(-2.62%)
Jul 21, 2021 24.88 25.51 24.88 25.09 18,669 +0.47(+1.91%)
Jul 20, 2021 23.86 25.23 23.86 24.61 32,086 +0.71(+2.98%)
Jul 19, 2021 24.32 24.57 23.75 23.90 31,378 -0.69(-2.82%)
Jul 16, 2021 25.06 25.09 24.60 24.60 18,316 -0.46(-1.84%)
Jul 15, 2021 24.49 25.11 24.49 25.06 19,972 +0.50(+2.03%)
Jul 14, 2021 24.60 24.83 24.44 24.56 29,505 -0.03(-0.11%)
Jul 13, 2021 24.68 24.86 24.39 24.59 29,053 -0.13(-0.52%)
Jul 12, 2021 24.43 24.84 24.43 24.72 31,498 +0.03(+0.11%)
Jul 09, 2021 24.27 24.70 24.27 24.69 23,461 +0.62(+2.57%)
Jul 08, 2021 24.39 24.39 23.81 24.07 45,220 -0.54(-2.18%)
Jul 07, 2021 24.52 24.82 24.41 24.60 35,511 -0.05(-0.19%)
Jul 06, 2021 25.24 25.24 24.49 24.65 53,077 -0.72(-2.84%)
Jul 02, 2021 25.92 26.00 25.30 25.37 25,833 -0.64(-2.45%)
Jul 01, 2021 25.15 26.08 25.10 26.01 45,769 +0.99(+3.95%)
Jun 30, 2021 25.58 25.58 24.86 25.02 68,772 -0.40(-1.56%)
Jun 29, 2021 25.95 26.00 25.42 25.42 46,470 -0.38(-1.47%)
Jun 28, 2021 24.86 25.93 24.86 25.80 60,910 +0.93(+3.75%)
Jun 25, 2021 24.96 25.39 24.61 24.86 1,263,286 -0.01(-0.04%)
Jun 24, 2021 24.75 25.00 24.29 24.87 80,046 +0.25(+1.01%)
Jun 23, 2021 24.60 25.03 24.56 24.62 65,273 +0.03(+0.11%)
Jun 22, 2021 24.73 24.90 24.26 24.60 82,017 -0.08(-0.34%)
Jun 21, 2021 24.39 25.11 24.37 24.68 69,935 +0.41(+1.68%)
Jun 18, 2021 24.78 24.88 24.18 24.27 95,653 -0.66(-2.63%)
Jun 17, 2021 25.55 25.75 24.86 24.93 51,659 -0.51(-2.00%)
Jun 16, 2021 25.64 25.69 25.16 25.44 72,787 -0.21(-0.83%)
Jun 15, 2021 25.06 25.96 25.01 25.65 63,351 +0.58(+2.32%)
Jun 14, 2021 25.26 25.26 25.02 25.07 40,565 -0.18(-0.73%)
Jun 11, 2021 25.21 25.28 25.14 25.25 19,921 +0.20(+0.81%)
Jun 10, 2021 25.09 25.37 25.05 25.05 87,252 -0.05(-0.18%)
Jun 09, 2021 25.28 25.28 24.95 25.09 97,469 -0.29(-1.13%)
Jun 08, 2021 25.38 25.88 25.23 25.38 41,969 +0.05(+0.18%)
Jun 07, 2021 25.81 26.14 25.25 25.33 46,364 -0.31(-1.23%)
Jun 04, 2021 25.47 25.87 25.31 25.65 21,590 +0.10(+0.40%)
Jun 03, 2021 25.25 25.62 25.25 25.55 15,603 +0.14(+0.55%)
Jun 02, 2021 25.71 25.71 25.29 25.41 19,200 -0.26(-1.01%)
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.