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

First Business Finan (NQ: FBIZ )

33.80 -0.56 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2012 9.247 9.247 9.247 9.247 643 +0.08(+0.82%)
Oct 26, 2012 9.164 9.172 9.172 9.172 62,253 +0.13(+1.41%)
Oct 24, 2012 9.044 9.044 9.044 9.044 1,596 +0.01(+0.08%)
Oct 23, 2012 9.141 9.198 8.927 9.036 4,924 -0.07(-0.74%)
Oct 19, 2012 9.115 9.141 9.104 9.104 5,392 +0.00(+0.00%)
Oct 18, 2012 9.108 9.111 9.104 9.104 14,206 -0.09(-0.94%)
Oct 17, 2012 9.209 9.209 9.104 9.190 13,916 -0.11(-1.17%)
Oct 16, 2012 9.299 9.299 9.299 9.299 798 +0.01(+0.08%)
Oct 15, 2012 9.277 9.299 9.247 9.292 2,588 +0.05(+0.49%)
Oct 11, 2012 9.209 9.247 9.247 9.247 33,521 +0.04(+0.40%)
Oct 10, 2012 9.096 9.210 9.096 9.210 1,612 +0.14(+1.51%)
Oct 09, 2012 9.073 9.073 9.073 9.073 798 -0.18(-1.96%)
Oct 08, 2012 9.239 9.258 9.239 9.254 3,990 +0.05(+0.49%)
Oct 05, 2012 9.115 9.209 9.070 9.209 6,988 +0.09(+0.94%)
Oct 04, 2012 9.089 9.124 9.076 9.124 1,580 +0.03(+0.34%)
Oct 03, 2012 9.093 9.093 9.093 9.093 1,064 +0.02(+0.21%)
Oct 02, 2012 9.070 9.073 8.555 9.073 5,424 -0.00(-0.00%)
Oct 01, 2012 9.194 9.194 9.074 9.074 6,384 +0.02(+0.21%)
Sep 28, 2012 9.160 9.202 9.040 9.055 2,394 -0.15(-1.59%)
Sep 27, 2012 9.059 9.209 9.055 9.202 5,852 +0.11(+1.24%)
Sep 26, 2012 9.104 9.104 9.089 9.089 2,684 +0.00(+0.00%)
Sep 25, 2012 9.123 9.183 9.021 9.089 8,804 +0.04(+0.41%)
Sep 24, 2012 9.089 9.089 9.051 9.051 3,601 +0.06(+0.63%)
Sep 21, 2012 9.183 9.183 8.832 8.995 1,910 -0.19(-2.04%)
Sep 19, 2012 9.183 9.183 9.183 9.183 10,672 +0.11(+1.24%)
Sep 18, 2012 9.070 9.070 9.070 9.070 1,067 +0.00(+0.00%)
Sep 17, 2012 8.995 9.183 8.995 9.070 9,738 +0.08(+0.88%)
Sep 14, 2012 8.868 8.995 8.868 8.991 2,534 +0.16(+1.87%)
Sep 13, 2012 8.819 8.827 8.819 8.827 4,268 +0.11(+1.29%)
Sep 12, 2012 8.714 8.714 8.714 8.714 533 -0.01(-0.09%)
Sep 11, 2012 8.658 8.826 8.658 8.722 8,620 +0.06(+0.74%)
Sep 10, 2012 8.632 8.658 8.632 8.658 4,002 +0.01(+0.13%)
Sep 07, 2012 8.714 8.714 8.647 8.647 14,559 -0.07(-0.77%)
Sep 06, 2012 8.669 8.714 8.669 8.714 2,934 +0.09(+1.04%)
Sep 05, 2012 8.714 8.714 8.624 8.624 11,227 -0.01(-0.17%)
Sep 04, 2012 8.639 8.688 8.639 8.639 9,338 -0.01(-0.09%)
Aug 31, 2012 8.647 8.647 8.647 8.647 266 +0.00(+0.04%)
Aug 30, 2012 8.643 8.643 8.643 8.643 400 -0.06(-0.65%)
Aug 29, 2012 8.714 8.714 8.699 8.699 3,908 +0.04(+0.52%)
Aug 27, 2012 8.658 8.658 8.620 8.654 40,915 -0.00(-0.04%)
Aug 24, 2012 8.644 8.658 8.644 8.658 632 +0.02(+0.22%)
Aug 23, 2012 8.733 8.733 8.639 8.639 2,134 -0.04(-0.43%)
Aug 22, 2012 8.639 8.677 8.639 8.677 4,935 +0.04(+0.43%)
Aug 21, 2012 8.714 8.733 8.639 8.639 53,113 -0.07(-0.86%)
Aug 20, 2012 8.714 8.714 8.714 8.714 800 +0.07(+0.87%)
Aug 17, 2012 8.714 8.714 8.639 8.639 589 -0.06(-0.71%)
Aug 16, 2012 8.714 8.714 8.701 8.701 800 +0.00(+0.02%)
Aug 15, 2012 8.632 8.699 8.624 8.699 11,291 +0.07(+0.78%)
Aug 14, 2012 8.632 8.632 8.632 8.632 800 +0.01(+0.13%)
Aug 13, 2012 8.695 8.714 8.613 8.620 3,372 +0.19(+2.27%)
Aug 10, 2012 8.429 8.429 8.429 8.429 800 +0.04(+0.54%)
Aug 09, 2012 8.384 8.384 8.384 8.384 373 -0.20(-2.31%)
Aug 08, 2012 8.407 8.650 8.407 8.583 8,551 +0.07(+0.88%)
Aug 07, 2012 8.249 8.545 8.249 8.508 20,477 +0.13(+1.57%)
Aug 06, 2012 8.384 8.384 8.377 8.377 1,334 +0.00(+0.00%)
Aug 02, 2012 8.410 8.377 8.377 8.377 5,869 -0.09(-1.11%)
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.