Financial News
First Business Finan (NQ: FBIZ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2010 | 3.321 | 3.358 | 3.285 | 3.358 | 4,928 | +0.07(+2.21%) |
| Sep 29, 2010 | 3.318 | 3.318 | 3.285 | 3.285 | 550 | +0.04(+1.34%) |
| Sep 28, 2010 | 3.245 | 3.245 | 3.242 | 3.242 | 832 | -0.18(-5.26%) |
| Sep 23, 2010 | 3.422 | 3.422 | 3.422 | 3.422 | 1,110 | +0.09(+2.70%) |
| Sep 22, 2010 | 3.332 | 3.332 | 3.332 | 3.332 | 1,665 | +0.07(+2.23%) |
| Sep 20, 2010 | 3.728 | 3.259 | 3.259 | 3.259 | 16,658 | -0.23(-6.72%) |
| Sep 17, 2010 | 3.580 | 3.580 | 3.155 | 3.494 | 23,882 | +0.34(+10.73%) |
| Sep 15, 2010 | 3.155 | 3.155 | 3.155 | 3.155 | 1,210 | +0.03(+1.04%) |
| Sep 14, 2010 | 3.202 | 3.206 | 3.123 | 3.123 | 2,632 | -0.08(-2.58%) |
| Sep 13, 2010 | 3.281 | 3.281 | 3.206 | 3.206 | 2,365 | -0.07(-2.20%) |
| Sep 10, 2010 | 3.242 | 3.281 | 3.242 | 3.278 | 1,110 | -0.11(-3.19%) |
| Sep 08, 2010 | 3.386 | 3.386 | 3.386 | 3.386 | 7,773 | +0.18(+5.62%) |
| Sep 07, 2010 | 3.317 | 3.317 | 3.206 | 3.206 | 3,054 | -0.22(-6.31%) |
| Sep 03, 2010 | 3.422 | 3.422 | 3.422 | 3.422 | 416 | +0.08(+2.48%) |
| Sep 01, 2010 | 3.339 | 3.339 | 3.339 | 3.339 | 1,665 | -0.01(-0.32%) |
| Aug 27, 2010 | 3.350 | 3.350 | 3.350 | 3.350 | 5,552 | -0.00(-0.11%) |
| Aug 26, 2010 | 3.353 | 3.353 | 3.353 | 3.353 | 277 | -0.06(-1.79%) |
| Aug 25, 2010 | 3.242 | 3.414 | 3.242 | 3.414 | 3,534 | -0.08(-2.27%) |
| Aug 23, 2010 | 3.422 | 3.494 | 3.494 | 3.494 | 2,221 | +0.18(+5.55%) |
| Aug 20, 2010 | 3.400 | 3.400 | 3.310 | 3.310 | 2,346 | -0.08(-2.23%) |
| Aug 19, 2010 | 3.386 | 3.386 | 3.386 | 3.386 | 1,263 | -0.04(-1.05%) |
| Aug 18, 2010 | 3.422 | 3.422 | 3.422 | 3.422 | 1,110 | +0.12(+3.48%) |
| Aug 06, 2010 | 3.242 | 3.306 | 3.306 | 3.306 | 1,110 | -0.02(-0.54%) |
| Aug 05, 2010 | 3.267 | 3.324 | 3.256 | 3.324 | 1,388 | +0.12(+3.59%) |
| Aug 02, 2010 | 3.209 | 3.209 | 3.209 | 3.209 | 2,776 | -0.28(-8.14%) |
| Jul 27, 2010 | 3.494 | 3.494 | 3.494 | 3.494 | 0 | +0.00(+0.00%) |
| Jul 23, 2010 | 3.494 | 3.494 | 3.494 | 3.494 | 1,665 | +0.22(+6.59%) |
| Jul 16, 2010 | 3.278 | 3.278 | 3.278 | 3.278 | 555 | +0.05(+1.68%) |
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.
