Financial News
First Business Finan (NQ: FBIZ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Mar 09, 2010 | 3.427 | 3.427 | 3.427 | 3.427 | 0 | +0.00(+0.00%) |
| Feb 23, 2010 | 3.427 | 3.427 | 3.427 | 3.427 | 0 | -0.09(-2.43%) |
| Feb 17, 2010 | 3.527 | 3.512 | 3.512 | 3.512 | 12,952 | +0.00(+0.00%) |
| Feb 16, 2010 | 3.552 | 3.644 | 3.512 | 3.512 | 5,631 | -0.16(-4.44%) |
| Feb 11, 2010 | 3.658 | 3.676 | 3.676 | 3.676 | 6,194 | +0.04(+0.98%) |
| Feb 09, 2010 | 3.605 | 3.640 | 3.640 | 3.640 | 9,573 | +0.16(+4.59%) |
| Feb 05, 2010 | 3.481 | 3.481 | 3.481 | 3.481 | 1,126 | -0.12(-3.45%) |
| Feb 04, 2010 | 3.605 | 3.605 | 3.605 | 3.605 | 5,620 | +0.00(+0.00%) |
| Feb 03, 2010 | 3.605 | 3.605 | 3.605 | 3.605 | 5,606 | +0.00(+0.00%) |
| Feb 02, 2010 | 3.605 | 3.605 | 3.605 | 3.605 | 5,667 | +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.
