Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Business Finan (NQ: FBIZ )

34.25 -0.25 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2010 3.827 3.580 3.580 3.580 3,354 -0.25(-6.46%)
May 27, 2010 3.934 4.024 3.756 3.827 22,041 -0.11(-2.73%)
May 26, 2010 3.934 3.934 3.934 3.934 559 +0.18(+4.76%)
May 18, 2010 3.731 3.756 3.756 3.756 21,807 +0.29(+8.25%)
May 17, 2010 3.470 3.470 3.468 3.470 3,338 -0.28(-7.53%)
May 12, 2010 3.752 3.752 3.752 3.752 0 +0.28(+8.14%)
May 07, 2010 3.470 3.470 3.470 3.470 0 -0.15(-4.06%)
May 05, 2010 3.616 3.616 3.616 3.616 0 +0.04(+1.10%)
May 03, 2010 3.577 3.577 3.577 3.577 0 +0.00(+0.00%)
Apr 30, 2010 3.684 3.684 3.577 3.577 6,150 -0.06(-1.67%)
Apr 29, 2010 3.738 3.756 3.577 3.638 9,740 -0.11(-3.05%)
Apr 27, 2010 3.752 3.752 3.752 3.752 0 +0.14(+3.86%)
Apr 26, 2010 3.613 3.613 3.613 3.613 279 +0.04(+1.00%)
Apr 21, 2010 3.577 3.577 3.577 3.577 0 +0.04(+1.01%)
Apr 20, 2010 3.541 3.541 3.541 3.541 279 +0.00(+0.00%)
Apr 19, 2010 3.541 3.541 3.541 3.541 279 +0.00(+0.00%)
Apr 16, 2010 3.541 3.541 3.541 3.541 1,691 +0.03(+0.92%)
Apr 14, 2010 3.509 3.509 3.509 3.509 0 +0.04(+1.13%)
Apr 12, 2010 3.470 3.470 3.470 3.470 0 +0.00(+0.00%)
Apr 09, 2010 3.470 3.470 3.470 3.470 6,061 +0.00(+0.00%)
Apr 06, 2010 3.470 3.470 3.470 3.470 0 +0.00(+0.00%)
Apr 05, 2010 3.427 3.470 3.398 3.470 4,733 -0.00(-0.02%)
Mar 31, 2010 3.641 3.470 3.470 3.470 17,333 +0.02(+0.54%)
Mar 30, 2010 3.523 3.523 3.452 3.452 1,957 -0.07(-1.95%)
Mar 29, 2010 3.417 3.552 3.378 3.520 6,194 -0.10(-2.63%)
Mar 26, 2010 3.409 3.615 3.409 3.615 20,357 +0.21(+6.04%)
Mar 25, 2010 3.417 3.434 3.409 3.409 6,036 -0.11(-3.03%)
Mar 24, 2010 3.516 3.516 3.516 3.516 633 +0.00(+0.00%)
Mar 23, 2010 3.516 3.516 3.516 3.516 281 +0.00(+0.00%)
Mar 19, 2010 3.516 3.516 3.516 3.516 0 +0.11(+3.13%)
Mar 18, 2010 3.484 3.601 3.409 3.409 17,488 -0.05(-1.54%)
Mar 17, 2010 3.463 3.463 3.463 3.463 281 -0.04(-1.22%)
Mar 12, 2010 3.534 3.505 3.505 3.505 20,272 +0.08(+2.28%)
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.