Financial News
First Business Finan (NQ: FBIZ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 26, 2009 | 3.548 | 3.548 | 3.548 | 3.548 | 0 | +0.30(+9.18%) |
| Oct 23, 2009 | 3.250 | 3.250 | 3.250 | 3.250 | 777 | +0.01(+0.44%) |
| Oct 22, 2009 | 3.235 | 3.235 | 3.235 | 3.235 | 1,126 | -0.47(-12.57%) |
| Sep 30, 2009 | 3.481 | 3.701 | 3.701 | 3.701 | 21,962 | +0.23(+6.72%) |
| Sep 28, 2009 | 3.701 | 3.468 | 3.468 | 3.468 | 2,815 | -0.23(-6.30%) |
| Sep 25, 2009 | 3.701 | 3.907 | 3.665 | 3.701 | 6,476 | +0.32(+9.57%) |
| Sep 24, 2009 | 3.385 | 3.385 | 3.378 | 3.378 | 2,083 | -0.28(-7.67%) |
| Sep 23, 2009 | 3.338 | 3.658 | 3.338 | 3.658 | 18,403 | +0.33(+9.81%) |
| Sep 22, 2009 | 3.365 | 3.367 | 3.029 | 3.331 | 6,560 | -0.18(-5.25%) |
| Sep 18, 2009 | 3.512 | 3.516 | 3.516 | 3.516 | 2,815 | -0.01(-0.30%) |
| Sep 16, 2009 | 3.527 | 3.527 | 3.527 | 3.527 | 563 | +0.24(+7.35%) |
| Sep 15, 2009 | 3.285 | 3.285 | 3.285 | 3.285 | 1,126 | -0.05(-1.39%) |
| Sep 14, 2009 | 3.296 | 3.331 | 3.296 | 3.331 | 563 | +0.04(+1.30%) |
| Sep 11, 2009 | 3.538 | 3.538 | 3.285 | 3.289 | 41,964 | -0.26(-7.40%) |
| Sep 10, 2009 | 3.424 | 3.552 | 3.424 | 3.552 | 1,407 | +0.30(+9.29%) |
| Sep 09, 2009 | 3.196 | 3.438 | 3.193 | 3.250 | 34,635 | -0.02(-0.54%) |
| Sep 03, 2009 | 3.452 | 3.267 | 3.267 | 3.267 | 88,975 | +0.07(+2.22%) |
| Sep 01, 2009 | 3.196 | 3.196 | 3.196 | 3.196 | 0 | +0.18(+5.88%) |
| Aug 28, 2009 | 3.005 | 3.019 | 3.019 | 3.019 | 7,883 | +0.00(+0.00%) |
| Aug 27, 2009 | 2.948 | 3.019 | 2.948 | 3.019 | 6,870 | +0.07(+2.35%) |
| Aug 26, 2009 | 2.735 | 2.950 | 2.664 | 2.950 | 1,407 | +0.21(+7.82%) |
| Aug 25, 2009 | 2.877 | 2.877 | 2.713 | 2.736 | 10,699 | -0.12(-4.31%) |
| Aug 24, 2009 | 3.072 | 3.314 | 2.859 | 2.859 | 9,167 | -0.16(-5.29%) |
| Aug 21, 2009 | 3.069 | 3.069 | 3.019 | 3.019 | 4,783 | -0.06(-2.07%) |
| Aug 20, 2009 | 3.019 | 3.083 | 3.019 | 3.083 | 1,407 | +0.00(+0.00%) |
| Aug 19, 2009 | 3.083 | 3.083 | 3.083 | 3.083 | 1,689 | -0.20(-6.16%) |
| Aug 18, 2009 | 3.285 | 3.285 | 3.154 | 3.285 | 3,074 | +0.00(+0.00%) |
| Aug 14, 2009 | 3.314 | 3.346 | 3.285 | 3.285 | 2,407 | -0.09(-2.63%) |
| Aug 12, 2009 | 3.374 | 3.374 | 3.374 | 3.374 | 450 | +0.00(+0.00%) |
| Aug 10, 2009 | 3.378 | 3.374 | 3.374 | 3.374 | 11,262 | +0.08(+2.37%) |
| Aug 06, 2009 | 3.580 | 3.296 | 3.296 | 3.296 | 7,883 | -0.40(-10.94%) |
| Aug 04, 2009 | 3.978 | 3.701 | 3.701 | 3.701 | 11,262 | -0.35(-8.60%) |
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.
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.
