Financial News
First Business Finan (NQ: FBIZ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2009 | 3.303 | 3.303 | 3.303 | 3.303 | 563 | -0.03(-0.96%) |
| Jul 28, 2009 | 3.314 | 3.335 | 3.335 | 3.335 | 2,252 | -0.15(-4.18%) |
| Jul 24, 2009 | 3.481 | 3.481 | 3.481 | 3.481 | 0 | -0.68(-16.38%) |
| Jul 23, 2009 | 3.338 | 4.162 | 3.338 | 4.162 | 21,035 | +0.78(+23.11%) |
| Jul 22, 2009 | 3.704 | 3.859 | 3.257 | 3.381 | 17,786 | -0.40(-10.61%) |
| Jul 21, 2009 | 3.299 | 4.191 | 3.196 | 3.782 | 31,850 | +0.31(+8.78%) |
| Jul 15, 2009 | 3.477 | 3.477 | 3.477 | 3.477 | 3,378 | +0.10(+3.05%) |
| Jul 14, 2009 | 3.374 | 3.374 | 3.374 | 3.374 | 1,407 | -0.01(-0.31%) |
| Jul 08, 2009 | 3.601 | 3.385 | 3.385 | 3.385 | 38,293 | -0.13(-3.74%) |
| Jul 02, 2009 | 3.516 | 3.516 | 3.516 | 3.516 | 563 | -0.01(-0.30%) |
| Jul 01, 2009 | 3.882 | 3.907 | 3.509 | 3.527 | 14,328 | -0.36(-9.15%) |
| Jun 30, 2009 | 3.882 | 3.882 | 3.882 | 3.882 | 8,447 | +0.00(+0.00%) |
| Jun 29, 2009 | 3.882 | 3.882 | 3.882 | 3.882 | 281 | -0.02(-0.64%) |
| Jun 25, 2009 | 3.907 | 3.907 | 3.907 | 3.907 | 0 | -0.04(-0.90%) |
| Jun 24, 2009 | 3.907 | 3.942 | 3.907 | 3.942 | 903 | +0.07(+1.74%) |
| Jun 23, 2009 | 3.949 | 3.949 | 3.871 | 3.875 | 7,779 | -0.07(-1.71%) |
| Jun 22, 2009 | 4.233 | 4.233 | 3.942 | 3.942 | 1,416 | +0.02(+0.63%) |
| Jun 19, 2009 | 4.731 | 4.841 | 3.871 | 3.917 | 33,636 | -1.04(-20.93%) |
| Jun 18, 2009 | 3.992 | 4.954 | 3.907 | 4.954 | 10,854 | +0.99(+25.00%) |
| Jun 12, 2009 | 3.964 | 3.964 | 3.964 | 3.964 | 0 | -0.04(-1.06%) |
| Jun 11, 2009 | 3.908 | 4.031 | 3.907 | 4.006 | 5,912 | +0.06(+1.62%) |
| Jun 10, 2009 | 4.067 | 4.077 | 3.917 | 3.942 | 1,407 | +0.00(+0.00%) |
| Jun 09, 2009 | 3.942 | 3.942 | 3.942 | 3.942 | 281 | -0.07(-1.77%) |
| Jun 08, 2009 | 4.251 | 4.013 | 4.013 | 4.013 | 8,447 | +0.11(+2.73%) |
| Jun 05, 2009 | 3.932 | 4.209 | 3.907 | 3.907 | 20,407 | -0.01(-0.18%) |
| Jun 01, 2009 | 3.896 | 3.914 | 3.914 | 3.914 | 5,068 | +0.01(+0.18%) |
| May 28, 2009 | 4.688 | 4.688 | 3.818 | 3.907 | 9,573 | -0.79(-16.82%) |
| May 27, 2009 | 4.486 | 4.763 | 4.315 | 4.697 | 19,819 | +0.21(+4.63%) |
| May 26, 2009 | 3.885 | 4.489 | 3.768 | 4.489 | 7,109 | +0.58(+14.91%) |
| May 20, 2009 | 3.914 | 3.907 | 3.907 | 3.907 | 0 | +0.01(+0.14%) |
| May 19, 2009 | 3.901 | 3.901 | 3.901 | 3.901 | 915 | -0.01(-0.14%) |
| May 15, 2009 | 3.729 | 3.907 | 3.907 | 3.907 | 2,252 | -0.07(-1.79%) |
| May 12, 2009 | 4.354 | 3.978 | 3.978 | 3.978 | 10,699 | -0.45(-10.26%) |
| May 11, 2009 | 3.896 | 4.432 | 3.736 | 4.432 | 7,219 | +0.72(+19.43%) |
| May 07, 2009 | 3.711 | 3.711 | 3.711 | 3.711 | 0 | -0.04(-0.95%) |
| May 05, 2009 | 3.747 | 3.747 | 3.747 | 3.747 | 0 | +0.02(+0.48%) |
| May 04, 2009 | 3.718 | 3.729 | 3.711 | 3.729 | 2,252 | -0.00(-0.00%) |
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.
