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%) |
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.
