Financial News
First Business Finan (NQ: FBIZ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2010 | 3.827 | 3.580 | 3.580 | 3.580 | 3,354 | -0.25(-6.46%) |
| May 27, 2010 | 3.934 | 4.024 | 3.756 | 3.827 | 22,041 | -0.11(-2.73%) |
| May 26, 2010 | 3.934 | 3.934 | 3.934 | 3.934 | 559 | +0.18(+4.76%) |
| May 18, 2010 | 3.731 | 3.756 | 3.756 | 3.756 | 21,807 | +0.29(+8.25%) |
| May 17, 2010 | 3.470 | 3.470 | 3.468 | 3.470 | 3,338 | -0.28(-7.53%) |
| May 12, 2010 | 3.752 | 3.752 | 3.752 | 3.752 | 0 | +0.28(+8.14%) |
| May 07, 2010 | 3.470 | 3.470 | 3.470 | 3.470 | 0 | -0.15(-4.06%) |
| May 05, 2010 | 3.616 | 3.616 | 3.616 | 3.616 | 0 | +0.04(+1.10%) |
| May 03, 2010 | 3.577 | 3.577 | 3.577 | 3.577 | 0 | +0.00(+0.00%) |
| 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%) |
| Feb 01, 2010 | 3.605 | 3.605 | 3.605 | 3.605 | 5,912 | +0.00(+0.00%) |
| Jan 29, 2010 | 3.605 | 3.605 | 3.605 | 3.605 | 5,606 | +0.00(+0.00%) |
| Jan 25, 2010 | 3.605 | 3.605 | 3.605 | 3.605 | 0 | +0.00(+0.00%) |
| Jan 21, 2010 | 3.598 | 3.605 | 3.605 | 3.605 | 13,515 | +0.00(+0.00%) |
| Jan 14, 2010 | 3.552 | 3.605 | 3.605 | 3.605 | 17,457 | +0.05(+1.50%) |
| Jan 08, 2010 | 3.552 | 3.552 | 3.552 | 3.552 | 0 | +0.07(+2.04%) |
| Jan 07, 2010 | 3.481 | 3.481 | 3.481 | 3.481 | 292 | +0.05(+1.55%) |
| Jan 06, 2010 | 3.552 | 3.552 | 3.413 | 3.427 | 2,576 | +0.02(+0.52%) |
| Jan 05, 2010 | 3.417 | 3.417 | 3.409 | 3.409 | 2,534 | -0.04(-1.03%) |
| Jan 04, 2010 | 3.413 | 3.445 | 3.409 | 3.445 | 9,812 | +0.03(+0.83%) |
| Dec 29, 2009 | 3.406 | 3.417 | 3.417 | 3.417 | 2,252 | -0.01(-0.31%) |
| Dec 28, 2009 | 3.427 | 3.456 | 3.427 | 3.427 | 6,757 | +0.02(+0.52%) |
| Dec 24, 2009 | 3.409 | 3.409 | 3.409 | 3.409 | 354 | -0.00(-0.02%) |
| Dec 23, 2009 | 3.409 | 3.410 | 3.406 | 3.410 | 7,011 | +0.11(+3.21%) |
| Dec 22, 2009 | 3.289 | 3.304 | 3.289 | 3.304 | 1,267 | -0.07(-2.07%) |
| Dec 18, 2009 | 3.374 | 3.374 | 3.374 | 3.374 | 0 | +0.09(+2.70%) |
| Dec 16, 2009 | 3.292 | 3.285 | 3.285 | 3.285 | 3,941 | -0.09(-2.63%) |
| Dec 15, 2009 | 3.374 | 3.374 | 3.338 | 3.374 | 8,064 | -0.00(-0.00%) |
| Dec 11, 2009 | 3.374 | 3.374 | 3.374 | 3.374 | 0 | +0.07(+2.15%) |
| Dec 09, 2009 | 3.303 | 3.303 | 3.303 | 3.303 | 0 | +0.07(+2.20%) |
| Dec 07, 2009 | 3.232 | 3.232 | 3.232 | 3.232 | 0 | -0.14(-4.21%) |
| Dec 04, 2009 | 3.374 | 3.374 | 3.374 | 3.374 | 678 | +0.00(+0.00%) |
| Dec 02, 2009 | 3.385 | 3.374 | 3.374 | 3.374 | 15,767 | -0.25(-6.86%) |
| 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%) |
| Sep 01, 2009 | 3.196 | 3.196 | 3.196 | 3.196 | 0 | +0.18(+5.88%) |
| Aug 28, 2009 | 3.005 | 3.019 | 3.019 | 3.019 | 7,883 | +0.00(+0.00%) |
| Aug 27, 2009 | 2.948 | 3.019 | 2.948 | 3.019 | 6,870 | +0.07(+2.35%) |
| Aug 26, 2009 | 2.735 | 2.950 | 2.664 | 2.950 | 1,407 | +0.21(+7.82%) |
| Aug 25, 2009 | 2.877 | 2.877 | 2.713 | 2.736 | 10,699 | -0.12(-4.31%) |
| Aug 24, 2009 | 3.072 | 3.314 | 2.859 | 2.859 | 9,167 | -0.16(-5.29%) |
| Aug 21, 2009 | 3.069 | 3.069 | 3.019 | 3.019 | 4,783 | -0.06(-2.07%) |
| Aug 20, 2009 | 3.019 | 3.083 | 3.019 | 3.083 | 1,407 | +0.00(+0.00%) |
| Aug 19, 2009 | 3.083 | 3.083 | 3.083 | 3.083 | 1,689 | -0.20(-6.16%) |
| Aug 18, 2009 | 3.285 | 3.285 | 3.154 | 3.285 | 3,074 | +0.00(+0.00%) |
| Aug 14, 2009 | 3.314 | 3.346 | 3.285 | 3.285 | 2,407 | -0.09(-2.63%) |
| Aug 12, 2009 | 3.374 | 3.374 | 3.374 | 3.374 | 450 | +0.00(+0.00%) |
| Aug 10, 2009 | 3.378 | 3.374 | 3.374 | 3.374 | 11,262 | +0.08(+2.37%) |
| Aug 06, 2009 | 3.580 | 3.296 | 3.296 | 3.296 | 7,883 | -0.40(-10.94%) |
| Aug 04, 2009 | 3.978 | 3.701 | 3.701 | 3.701 | 11,262 | -0.35(-8.60%) |
| Aug 03, 2009 | 3.374 | 4.173 | 3.374 | 4.049 | 18,358 | +0.75(+22.58%) |
| 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%) |
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.
