Financial News
First Business Finan (NQ: FBIZ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2009 | 3.747 | 4.475 | 3.729 | 4.464 | 8,165 | +0.68(+18.03%) |
| Apr 29, 2009 | 3.782 | 3.782 | 3.782 | 3.782 | 281 | +0.01(+0.19%) |
| Apr 28, 2009 | 3.775 | 3.775 | 3.775 | 3.775 | 281 | -0.22(-5.51%) |
| Apr 27, 2009 | 4.166 | 4.166 | 3.995 | 3.995 | 2,151 | -0.30(-7.02%) |
| Apr 23, 2009 | 4.297 | 4.297 | 4.297 | 4.297 | 0 | +0.22(+5.49%) |
| Apr 19, 2009 | 4.074 | 4.074 | 4.074 | 0 | +0.00(+0.00%) | |
| Apr 17, 2009 | 4.134 | 4.134 | 4.074 | 4.074 | 1,649 | +0.24(+6.20%) |
| Apr 16, 2009 | 3.836 | 3.836 | 3.836 | 3.836 | 9,854 | -0.01(-0.37%) |
| Apr 14, 2009 | 3.942 | 3.850 | 3.850 | 3.850 | 34,351 | -0.06(-1.45%) |
| Apr 13, 2009 | 3.907 | 3.907 | 3.907 | 3.907 | 281 | +0.14(+3.77%) |
| Apr 03, 2009 | 3.765 | 3.765 | 3.765 | 3.765 | 0 | -0.23(-5.78%) |
| Apr 02, 2009 | 3.942 | 3.995 | 3.942 | 3.995 | 5,631 | +0.05(+1.35%) |
| Mar 31, 2009 | 3.907 | 3.942 | 3.942 | 3.942 | 23,088 | +0.21(+5.71%) |
| Mar 30, 2009 | 3.992 | 3.995 | 3.729 | 3.729 | 1,900 | -0.20(-4.98%) |
| Mar 26, 2009 | 3.907 | 3.924 | 3.729 | 3.924 | 6,757 | -0.07(-1.69%) |
| Mar 20, 2009 | 3.992 | 3.992 | 3.992 | 3.992 | 0 | +0.09(+2.18%) |
| Mar 19, 2009 | 3.988 | 3.988 | 3.889 | 3.907 | 1,126 | +0.00(+0.00%) |
| Mar 18, 2009 | 3.907 | 3.907 | 3.907 | 3.907 | 422 | -0.30(-7.06%) |
| Mar 06, 2009 | 4.205 | 4.203 | 4.203 | 4.203 | 563 | -0.17(-3.78%) |
| Mar 04, 2009 | 4.368 | 4.368 | 4.368 | 4.368 | 1,126 | -0.03(-0.65%) |
| Feb 17, 2009 | 4.475 | 4.397 | 4.397 | 4.397 | 1,126 | -0.58(-11.57%) |
| Feb 13, 2009 | 5.004 | 5.004 | 4.972 | 4.972 | 816 | +0.00(+0.00%) |
| Feb 12, 2009 | 4.972 | 4.972 | 4.624 | 4.972 | 6,757 | -0.02(-0.36%) |
| Feb 11, 2009 | 5.008 | 5.008 | 4.990 | 4.990 | 6,194 | -0.02(-0.35%) |
| Feb 05, 2009 | 5.008 | 5.008 | 5.008 | 5.008 | 10,699 | +0.57(+12.89%) |
| Feb 04, 2009 | 4.475 | 4.475 | 4.436 | 4.436 | 563 | +0.03(+0.73%) |
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.
