First Business Finan (NQ: FBIZ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	42.92	43.55	42.80	43.18	17,042	+0.38(+0.89%)
Oct 31, 2024	44.21	44.21	42.53	42.80	38,397	-1.08(-2.46%)
Oct 30, 2024	44.54	44.99	43.88	43.88	13,241	-0.37(-0.84%)
Oct 29, 2024	44.24	44.99	43.93	44.25	12,617	-0.53(-1.18%)
Oct 28, 2024	43.47	44.87	43.47	44.78	21,376	+1.89(+4.41%)
Oct 25, 2024	44.36	44.36	42.66	42.89	22,879	-1.93(-4.31%)
Oct 24, 2024	44.32	44.82	43.52	44.82	17,600	+0.43(+0.97%)
Oct 23, 2024	44.98	44.98	43.90	44.39	17,417	-0.58(-1.29%)
Oct 22, 2024	43.09	44.99	43.09	44.97	29,974	+1.61(+3.71%)
Oct 21, 2024	44.00	44.17	43.19	43.36	14,371	-1.60(-3.56%)
Oct 18, 2024	45.75	45.75	44.80	44.96	13,895	-0.93(-2.03%)
Oct 17, 2024	45.20	45.91	44.99	45.89	14,947	+0.71(+1.57%)
Oct 16, 2024	44.75	45.52	44.74	45.18	21,075	+0.55(+1.23%)
Oct 15, 2024	44.36	45.48	44.36	44.63	22,474	+0.29(+0.65%)
Oct 14, 2024	43.65	44.36	43.45	44.34	23,450	+0.65(+1.49%)
Oct 11, 2024	42.01	43.69	42.01	43.69	28,762	+1.64(+3.90%)
Oct 10, 2024	41.60	42.05	41.50	42.05	12,448	-0.10(-0.24%)
Oct 09, 2024	41.96	42.66	41.51	42.15	27,461	-0.08(-0.19%)
Oct 08, 2024	43.18	43.18	42.23	42.23	10,030	-0.75(-1.74%)
Oct 07, 2024	42.74	42.98	42.64	42.98	11,661	+0.15(+0.35%)
Oct 04, 2024	42.68	43.29	42.01	42.83	23,816	+0.79(+1.88%)
Oct 03, 2024	42.35	42.60	41.47	42.04	24,090	-0.81(-1.89%)
Oct 02, 2024	43.50	43.50	42.70	42.85	8,790	-0.62(-1.41%)
Oct 01, 2024	45.22	45.22	42.38	43.47	23,130	-2.12(-4.66%)
Sep 30, 2024	45.45	46.13	45.20	45.59	20,814	+0.37(+0.82%)
Sep 27, 2024	44.46	45.82	44.46	45.22	60,086	+1.01(+2.28%)
Sep 26, 2024	44.34	44.57	43.80	44.21	20,874	+0.32(+0.73%)
Sep 25, 2024	43.93	44.05	43.74	43.89	6,777	-0.34(-0.77%)
Sep 24, 2024	44.30	44.78	43.52	44.23	18,487	-0.29(-0.65%)
Sep 23, 2024	44.26	44.63	44.00	44.52	10,582	-0.40(-0.89%)
Sep 20, 2024	45.38	45.79	44.48	44.92	65,965	-1.12(-2.43%)
Sep 19, 2024	46.44	46.44	45.65	46.04	21,247	+0.52(+1.14%)
Sep 18, 2024	44.64	45.99	44.23	45.52	21,292	+0.88(+1.97%)
Sep 17, 2024	44.82	45.30	43.62	44.64	39,511	+0.39(+0.88%)
Sep 16, 2024	43.83	44.47	43.83	44.25	10,493	+1.01(+2.34%)
Sep 13, 2024	42.79	43.47	42.79	43.24	15,126	+0.64(+1.50%)
Sep 12, 2024	42.37	42.73	42.37	42.60	7,371	+0.10(+0.24%)
Sep 11, 2024	42.06	42.53	41.37	42.50	8,486	-0.02(-0.05%)
Sep 10, 2024	43.01	43.10	41.31	42.52	17,225	-0.58(-1.35%)
Sep 09, 2024	43.51	43.86	42.98	43.10	11,121	-0.08(-0.19%)
Sep 06, 2024	43.25	43.62	42.55	43.18	19,617	+0.16(+0.37%)
Sep 05, 2024	43.00	43.38	42.59	43.02	8,168	-0.72(-1.65%)
Sep 04, 2024	44.49	44.77	43.74	43.74	9,794	-0.50(-1.13%)

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.