Financial News
First Business Finan (NQ: FBIZ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2009 | 3.623 | 3.623 | 3.623 | 3.623 | 2,815 | +0.11(+3.03%) |
| Nov 18, 2009 | 3.516 | 3.516 | 3.516 | 3.516 | 59,129 | -0.11(-2.94%) |
| Nov 13, 2009 | 3.374 | 3.623 | 3.623 | 3.623 | 6,194 | -0.01(-0.39%) |
| Nov 05, 2009 | 3.637 | 3.637 | 3.637 | 3.637 | 0 | -0.00(-0.10%) |
| Nov 02, 2009 | 3.640 | 3.640 | 3.640 | 3.640 | 0 | +0.09(+2.60%) |
| Oct 26, 2009 | 3.548 | 3.548 | 3.548 | 3.548 | 0 | +0.30(+9.18%) |
| Oct 23, 2009 | 3.250 | 3.250 | 3.250 | 3.250 | 777 | +0.01(+0.44%) |
| Oct 22, 2009 | 3.235 | 3.235 | 3.235 | 3.235 | 1,126 | -0.47(-12.57%) |
| Sep 30, 2009 | 3.481 | 3.701 | 3.701 | 3.701 | 21,962 | +0.23(+6.72%) |
| Sep 28, 2009 | 3.701 | 3.468 | 3.468 | 3.468 | 2,815 | -0.23(-6.30%) |
| Sep 25, 2009 | 3.701 | 3.907 | 3.665 | 3.701 | 6,476 | +0.32(+9.57%) |
| Sep 24, 2009 | 3.385 | 3.385 | 3.378 | 3.378 | 2,083 | -0.28(-7.67%) |
| Sep 23, 2009 | 3.338 | 3.658 | 3.338 | 3.658 | 18,403 | +0.33(+9.81%) |
| Sep 22, 2009 | 3.365 | 3.367 | 3.029 | 3.331 | 6,560 | -0.18(-5.25%) |
| Sep 18, 2009 | 3.512 | 3.516 | 3.516 | 3.516 | 2,815 | -0.01(-0.30%) |
| Sep 16, 2009 | 3.527 | 3.527 | 3.527 | 3.527 | 563 | +0.24(+7.35%) |
| Sep 15, 2009 | 3.285 | 3.285 | 3.285 | 3.285 | 1,126 | -0.05(-1.39%) |
| Sep 14, 2009 | 3.296 | 3.331 | 3.296 | 3.331 | 563 | +0.04(+1.30%) |
| Sep 11, 2009 | 3.538 | 3.538 | 3.285 | 3.289 | 41,964 | -0.26(-7.40%) |
| Sep 10, 2009 | 3.424 | 3.552 | 3.424 | 3.552 | 1,407 | +0.30(+9.29%) |
| Sep 09, 2009 | 3.196 | 3.438 | 3.193 | 3.250 | 34,635 | -0.02(-0.54%) |
| Sep 03, 2009 | 3.452 | 3.267 | 3.267 | 3.267 | 88,975 | +0.07(+2.22%) |
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.
