FIRST BUSINESS FINANCIAL $29.05

up +0.11


24/5/2013 04:24 PM  |  NASDAQ : FBIZ  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

FBIZ historical data

Date Open High Low Close Volume
5/24/2013 28.78 29.05 28.68 29.05 26
5/23/2013 29.07 29.09 28.00 28.94 52
5/22/2013 29.28 29.60 28.92 29.28 50
5/21/2013 29.75 29.85 28.77 29.43 97
5/20/2013 29.58 29.70 29.43 29.60 56
5/17/2013 29.70 29.70 29.50 29.62 65
5/16/2013 29.15 29.86 29.15 29.67 191
5/15/2013 29.53 29.53 28.51 29.32 96
5/14/2013 29.37 29.41 28.52 29.23 70
5/13/2013 29.56 29.56 29.25 29.41 53
5/10/2013 29.48 29.50 29.26 29.45 27
5/9/2013 29.74 29.75 29.49 29.49 258
5/8/2013 28.99 30.10 28.99 29.57 236
5/7/2013 28.20 28.69 28.19 28.69 20
5/6/2013 28.50 28.65 28.04 28.04 13
5/3/2013 27.91 28.10 27.76 27.90 80
5/2/2013 27.84 29.00 27.84 27.86 92
5/1/2013 27.78 28.93 27.78 27.84 39
4/30/2013 27.75 27.81 27.73 27.73 6
4/29/2013 27.56 27.56 27.20 27.53 8
4/26/2013 26.19 27.32 26.19 27.32 244
4/25/2013 25.99 27.02 25.99 26.01 36
4/24/2013 26.22 26.25 25.55 25.95 419
4/23/2013 26.18 27.13 25.55 25.75 24
4/22/2013 25.52 26.08 25.51 26.08 30
4/19/2013 25.85 25.91 25.55 25.66 41
4/18/2013 25.88 25.88 25.66 25.66 7
4/17/2013 25.60 25.91 25.60 25.91 62
4/16/2013 25.56 25.75 25.51 25.51 76
4/15/2013 26.22 26.22 25.55 25.57 30
4/12/2013 25.99 25.99 25.94 25.94 10
4/11/2013 26.25 26.25 26.25 26.25 0
4/10/2013 26.40 26.40 25.99 26.25 81
4/9/2013 26.61 26.65 26.50 26.50 8
4/8/2013 26.65 26.65 26.07 26.38 15
4/5/2013 26.67 26.67 26.00 26.24 48
4/4/2013 26.69 26.90 26.20 26.50 17
4/3/2013 26.78 26.99 25.62 26.78 8
4/2/2013 26.94 26.98 26.53 26.57 13
4/1/2013 26.99 26.99 26.50 26.99 13
3/28/2013 26.78 26.99 26.69 26.90 11
3/27/2013 26.96 27.50 25.42 26.80 128
3/26/2013 27.74 27.74 27.00 27.20 17
3/25/2013 27.75 27.75 27.25 27.67 14
3/22/2013 27.42 27.74 26.77 27.54 57
3/21/2013 27.52 27.52 26.86 27.11 28
3/20/2013 26.29 27.99 26.14 26.56 46
3/19/2013 26.05 26.05 25.75 26.04 36
3/18/2013 25.74 26.24 25.74 25.86 31
3/15/2013 26.47 26.47 25.56 25.75 15
3/14/2013 25.55 25.68 25.54 25.62 99
3/13/2013 25.47 25.57 25.40 25.55 143
3/12/2013 25.10 25.60 25.10 25.54 149
3/11/2013 24.75 25.02 24.75 25.02 74
3/8/2013 24.75 24.98 24.75 24.97 38
3/7/2013 24.77 24.98 24.77 24.98 17
3/6/2013 24.75 24.91 24.75 24.91 16
3/5/2013 25.00 25.00 24.75 24.81 84
3/4/2013 24.83 25.06 24.83 24.85 26
3/1/2013 24.80 24.99 24.80 24.81 18
2/28/2013 24.84 24.95 24.75 24.77 45
2/27/2013 24.95 24.95 24.76 24.90 51
2/26/2013 24.81 24.98 24.75 24.98 57
2/25/2013 24.80 24.80 24.80 24.80 0
2/22/2013 24.80 24.93 24.75 24.80 37
2/21/2013 24.74 24.84 24.61 24.82 65
2/20/2013 24.28 24.95 24.28 24.80 64
2/19/2013 24.57 24.99 24.26 24.47 126
2/15/2013 24.08 24.20 24.08 24.19 56
2/14/2013 24.31 24.31 24.14 24.14 59
2/13/2013 24.15 24.17 24.10 24.13 136
2/12/2013 24.00 24.24 24.00 24.18 123
2/11/2013 24.01 24.17 24.01 24.12 49
2/8/2013 24.10 24.22 24.10 24.12 38
2/7/2013 24.14 24.15 24.06 24.15 116
2/6/2013 24.18 24.35 24.00 24.23 161
2/5/2013 24.12 24.37 24.00 24.25 217
2/4/2013 24.55 24.65 24.01 24.19 267
2/1/2013 24.20 26.13 24.01 24.65 241
1/31/2013 23.97 24.20 23.94 24.19 104
1/30/2013 23.70 23.99 23.55 23.94 32
1/29/2013 23.60 23.95 23.50 23.95 221
1/28/2013 23.49 23.50 23.26 23.50 41
1/25/2013 23.51 23.55 23.26 23.52 33
1/24/2013 23.72 23.72 23.27 23.65 30
1/23/2013 23.40 23.73 23.27 23.73 106
1/22/2013 23.78 23.78 22.84 23.34 226
1/18/2013 23.77 23.95 23.75 23.80 77
1/17/2013 23.53 23.98 23.30 23.91 168
1/16/2013 23.73 23.73 23.48 23.63 12
1/15/2013 23.50 23.72 23.38 23.61 142
1/14/2013 23.35 23.60 23.30 23.44 234
1/11/2013 23.28 23.35 23.22 23.30 107
1/10/2013 23.01 23.15 23.01 23.12 68
1/9/2013 23.00 23.11 23.00 23.10 23
1/8/2013 23.10 23.11 23.00 23.01 44
1/7/2013 23.00 23.21 22.84 23.09 480
1/4/2013 23.00 23.10 22.95 23.01 109
1/3/2013 22.94 23.10 22.90 23.00 63
1/2/2013 23.00 23.05 22.95 23.03 216
Marketplace
Trading Center