Financial News
First Business Finan (NQ: FBIZ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2008 | 4.617 | 4.617 | 4.617 | 4.617 | 0 | -0.43(-8.45%) |
| Dec 26, 2008 | 4.972 | 5.043 | 5.043 | 5.043 | 10,136 | +0.03(+0.64%) |
| Dec 19, 2008 | 5.011 | 5.011 | 5.011 | 5.011 | 306 | -0.23(-4.34%) |
| Dec 18, 2008 | 4.972 | 5.239 | 4.972 | 5.239 | 861 | +0.02(+0.35%) |
| Dec 12, 2008 | 5.221 | 5.220 | 5.220 | 5.220 | 1,126 | +0.07(+1.37%) |
| Dec 11, 2008 | 5.150 | 5.150 | 5.150 | 5.150 | 2,525 | +0.00(+0.00%) |
| Dec 10, 2008 | 5.150 | 5.150 | 5.150 | 5.150 | 281 | +0.18(+3.57%) |
| Dec 08, 2008 | 4.972 | 4.972 | 4.972 | 4.972 | 16,894 | +0.00(+0.00%) |
| Dec 04, 2008 | 4.972 | 4.972 | 4.972 | 4.972 | 1,126 | -0.18(-3.45%) |
| Nov 26, 2008 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | +0.18(+3.57%) |
| Nov 24, 2008 | 4.972 | 4.972 | 4.972 | 4.972 | 563 | -0.04(-0.71%) |
| Nov 21, 2008 | 5.427 | 5.427 | 4.972 | 5.008 | 9,291 | -0.82(-14.13%) |
| Nov 19, 2008 | 5.832 | 5.832 | 5.832 | 5.832 | 563 | +0.40(+7.32%) |
| Nov 18, 2008 | 5.434 | 5.434 | 5.434 | 5.434 | 1,407 | +0.02(+0.33%) |
| Nov 17, 2008 | 5.516 | 5.516 | 5.416 | 5.416 | 8,463 | -0.12(-2.24%) |
| Nov 11, 2008 | 5.540 | 5.540 | 5.540 | 5.540 | 1,126 | +0.12(+2.29%) |
| Nov 10, 2008 | 5.416 | 5.416 | 5.416 | 5.416 | 281 | -0.36(-6.15%) |
| Nov 06, 2008 | 5.771 | 5.771 | 5.771 | 5.771 | 1,126 | +0.00(+0.00%) |
| Nov 05, 2008 | 5.771 | 5.771 | 5.771 | 5.771 | 1,283 | -0.09(-1.52%) |
| Nov 04, 2008 | 5.860 | 5.860 | 5.860 | 5.860 | 281 | -0.27(-4.35%) |
| Oct 31, 2008 | 6.031 | 6.126 | 6.126 | 6.126 | 16,894 | +0.10(+1.59%) |
| Oct 29, 2008 | 5.825 | 6.031 | 6.031 | 6.031 | 19,146 | +0.70(+13.20%) |
| Oct 22, 2008 | 5.327 | 5.327 | 5.327 | 5.327 | 0 | +0.00(+0.00%) |
| Oct 21, 2008 | 5.327 | 5.327 | 5.327 | 5.327 | 2,184 | -0.02(-0.33%) |
| Oct 16, 2008 | 5.345 | 5.345 | 5.345 | 5.345 | 0 | +0.00(+0.00%) |
| Oct 15, 2008 | 5.345 | 5.434 | 5.345 | 5.345 | 4,223 | +0.05(+1.01%) |
| Oct 09, 2008 | 5.292 | 5.292 | 5.292 | 5.292 | 0 | +0.32(+6.43%) |
| Oct 08, 2008 | 4.972 | 4.972 | 4.972 | 4.972 | 563 | +0.20(+4.25%) |
| Oct 06, 2008 | 4.770 | 4.770 | 4.770 | 4.770 | 0 | -1.02(-17.61%) |
| Oct 03, 2008 | 5.789 | 5.789 | 5.789 | 5.789 | 281 | +0.40(+7.38%) |
| Oct 02, 2008 | 5.391 | 5.391 | 5.391 | 5.391 | 2,593 | +0.01(+0.20%) |
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.
