Financial News
First Business Finan (NQ: FBIZ )
45.26
-0.78
(-1.69%)
Streaming Delayed Price
Updated: 12:09 PM EDT, Sep 20, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2010 | 3.647 | 3.647 | 3.647 | 3.647 | 0 | +0.00(+0.00%) |
| Jun 29, 2010 | 3.546 | 3.647 | 3.546 | 3.647 | 5,941 | -0.14(-3.63%) |
| Jun 11, 2010 | 3.781 | 3.784 | 3.784 | 3.784 | 4,270 | +0.11(+2.96%) |
| Jun 10, 2010 | 3.923 | 3.923 | 3.653 | 3.676 | 1,056 | -0.19(-4.85%) |
| Jun 09, 2010 | 3.886 | 3.886 | 3.863 | 3.863 | 533 | +0.12(+3.10%) |
| Jun 08, 2010 | 3.747 | 3.747 | 3.747 | 3.747 | 266 | -0.00(-0.00%) |
| Jun 03, 2010 | 3.747 | 3.747 | 3.747 | 3.747 | 12,810 | -0.09(-2.44%) |
| Jun 02, 2010 | 3.841 | 3.841 | 3.829 | 3.841 | 2,535 | +0.09(+2.41%) |
| May 28, 2010 | 4.009 | 3.750 | 3.750 | 3.750 | 3,202 | -0.26(-6.46%) |
| May 27, 2010 | 4.122 | 4.215 | 3.934 | 4.009 | 21,040 | -0.11(-2.73%) |
| May 26, 2010 | 4.122 | 4.122 | 4.122 | 4.122 | 533 | +0.19(+4.76%) |
| May 18, 2010 | 3.908 | 3.934 | 3.934 | 3.934 | 20,816 | +0.30(+8.25%) |
| May 17, 2010 | 3.635 | 3.635 | 3.633 | 3.635 | 3,186 | -0.30(-7.53%) |
| May 12, 2010 | 3.931 | 3.931 | 3.931 | 3.931 | 0 | +0.30(+8.14%) |
| May 07, 2010 | 3.635 | 3.635 | 3.635 | 3.635 | 0 | -0.15(-4.06%) |
| May 05, 2010 | 3.788 | 3.788 | 3.788 | 3.788 | 0 | +0.04(+1.10%) |
| May 03, 2010 | 3.747 | 3.747 | 3.747 | 3.747 | 0 | +0.00(+0.00%) |
| Apr 30, 2010 | 3.859 | 3.859 | 3.747 | 3.747 | 5,871 | -0.06(-1.67%) |
| Apr 29, 2010 | 3.916 | 3.934 | 3.747 | 3.811 | 9,298 | -0.12(-3.05%) |
| Apr 27, 2010 | 3.931 | 3.931 | 3.931 | 3.931 | 0 | +0.15(+3.86%) |
| Apr 26, 2010 | 3.784 | 3.784 | 3.784 | 3.784 | 266 | +0.04(+1.00%) |
| Apr 21, 2010 | 3.747 | 3.747 | 3.747 | 3.747 | 0 | +0.04(+1.01%) |
| Apr 20, 2010 | 3.710 | 3.710 | 3.710 | 3.710 | 266 | +0.00(+0.00%) |
| Apr 19, 2010 | 3.710 | 3.710 | 3.710 | 3.710 | 266 | +0.00(+0.00%) |
| Apr 16, 2010 | 3.709 | 3.710 | 3.709 | 3.709 | 1,614 | +0.03(+0.92%) |
| Apr 14, 2010 | 3.676 | 3.676 | 3.676 | 3.676 | 0 | +0.04(+1.13%) |
| Apr 12, 2010 | 3.635 | 3.635 | 3.635 | 3.635 | 0 | +0.00(+0.00%) |
| Apr 09, 2010 | 3.635 | 3.635 | 3.635 | 3.635 | 5,785 | +0.00(+0.00%) |
| Apr 06, 2010 | 3.635 | 3.635 | 3.635 | 3.635 | 0 | +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.
