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 UNCHANGED
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 (%)
Sep 28, 2007 6.970 7.058 6.966 7.058 8,804 +0.09(+1.32%)
Sep 27, 2007 6.966 6.966 6.966 6.966 3,818 +0.00(+0.00%)
Sep 26, 2007 6.966 6.966 6.966 6.966 0 +0.00(+0.00%)
Sep 25, 2007 7.058 7.058 6.966 6.966 9,819 -0.10(-1.35%)
Sep 24, 2007 6.966 7.186 6.966 7.061 9,819 +0.10(+1.37%)
Sep 21, 2007 6.948 6.966 6.948 6.966 3,545 +0.01(+0.21%)
Sep 20, 2007 6.874 6.951 6.874 6.951 11,183 -0.01(-0.21%)
Sep 19, 2007 6.885 6.966 6.885 6.966 5,727 +0.10(+1.39%)
Sep 18, 2007 6.874 6.874 6.871 6.871 545 +0.00(+0.05%)
Sep 17, 2007 6.874 6.874 6.867 6.867 818 -0.03(-0.37%)
Sep 14, 2007 6.966 6.966 6.893 6.893 1,091 -0.13(-1.83%)
Sep 13, 2007 7.003 7.021 7.003 7.021 1,091 -0.07(-0.93%)
Sep 12, 2007 7.087 7.087 7.087 7.087 0 +0.00(+0.00%)
Sep 11, 2007 6.783 7.223 6.783 7.087 4,500 +0.31(+4.60%)
Sep 10, 2007 6.775 6.775 6.775 6.775 545 -0.01(-0.11%)
Sep 07, 2007 6.783 6.783 6.783 6.783 272 +0.00(+0.00%)
Sep 06, 2007 6.783 6.783 6.783 6.783 272 -0.09(-1.33%)
Sep 05, 2007 6.874 6.874 6.874 6.874 818 +0.04(+0.54%)
Sep 04, 2007 6.856 6.948 6.783 6.838 4,909 +0.09(+1.36%)
Aug 31, 2007 6.746 6.746 6.746 6.746 272 -0.09(-1.34%)
Aug 30, 2007 6.838 6.962 6.838 6.838 1,636 -0.22(-3.12%)
Aug 29, 2007 6.819 7.058 6.819 7.058 3,109 +0.24(+3.49%)
Aug 28, 2007 6.838 6.838 6.819 6.819 1,527 +0.00(+0.00%)
Aug 27, 2007 6.819 6.889 6.819 6.819 1,909 +0.00(+0.00%)
Aug 24, 2007 6.783 6.819 6.783 6.819 785 +0.13(+1.92%)
Aug 23, 2007 6.691 6.691 6.691 6.691 272 -0.09(-1.35%)
Aug 22, 2007 6.783 6.783 6.783 6.783 409 +0.05(+0.82%)
Aug 21, 2007 6.599 6.728 6.599 6.728 7,637 +0.24(+3.67%)
Aug 20, 2007 6.489 6.489 6.489 6.489 272 -0.39(-5.70%)
Aug 17, 2007 6.882 6.882 6.882 6.882 0 +0.00(+0.00%)
Aug 16, 2007 6.882 6.882 6.882 6.882 0 +0.00(+0.00%)
Aug 15, 2007 6.893 6.893 6.856 6.882 1,636 +0.10(+1.46%)
Aug 14, 2007 6.783 6.783 6.783 6.783 0 +0.00(+0.00%)
Aug 13, 2007 6.783 6.783 6.783 6.783 272 -0.15(-2.12%)
Aug 10, 2007 6.929 6.929 6.929 6.929 0 +0.00(+0.00%)
Aug 09, 2007 6.966 6.966 6.929 6.929 897 -0.02(-0.26%)
Aug 08, 2007 6.948 6.948 6.948 6.948 272 -0.02(-0.26%)
Aug 07, 2007 6.880 7.003 6.880 6.966 5,727 +0.00(+0.05%)
Aug 06, 2007 6.962 6.962 6.962 6.962 1,363 -0.04(-0.52%)
Aug 03, 2007 6.999 6.999 6.999 6.999 0 +0.00(+0.00%)
Aug 02, 2007 6.999 6.999 6.999 6.999 272 +0.01(+0.10%)
Aug 01, 2007 6.992 6.992 6.992 6.992 0 +0.00(+0.00%)
Jul 31, 2007 6.974 6.992 6.966 6.992 2,182 +0.00(+0.00%)
Jul 30, 2007 6.856 6.999 6.856 6.992 4,675 +0.04(+0.58%)
Jul 27, 2007 7.058 7.058 6.929 6.951 3,273 -0.01(-0.21%)
Jul 26, 2007 7.333 7.333 6.874 6.966 14,183 -0.37(-5.00%)
Jul 25, 2007 7.333 7.333 7.333 7.333 0 +0.00(+0.00%)
Jul 24, 2007 7.329 7.369 7.329 7.333 9,636 +0.04(+0.50%)
Jul 23, 2007 7.333 7.333 7.296 7.296 7,157 -0.38(-4.92%)
Jul 20, 2007 7.699 7.699 7.410 7.674 7,091 +0.33(+4.49%)
Jul 19, 2007 7.344 7.344 7.344 7.344 0 +0.00(+0.00%)
Jul 18, 2007 7.344 7.344 7.344 7.344 272 +0.01(+0.20%)
Jul 17, 2007 7.333 7.351 7.329 7.329 7,634 -0.02(-0.30%)
Jul 16, 2007 7.333 7.351 7.333 7.351 2,891 +0.02(+0.30%)
Jul 13, 2007 7.329 7.329 7.329 7.329 0 +0.00(+0.00%)
Jul 12, 2007 7.391 7.391 7.329 7.329 8,182 -0.08(-1.04%)
Jul 11, 2007 7.406 7.406 7.406 7.406 272 +0.00(+0.00%)
Jul 10, 2007 7.406 7.406 7.406 7.406 0 +0.00(+0.00%)
Jul 09, 2007 7.406 7.406 7.406 7.406 272 +0.00(+0.00%)
Jul 06, 2007 7.406 7.406 7.406 7.406 0 +0.00(+0.00%)
Jul 05, 2007 7.406 7.406 7.402 7.406 2,318 +0.02(+0.25%)
Jul 03, 2007 7.388 7.399 7.388 7.388 3,826 -0.11(-1.50%)
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.