FBIZ

Historical Stock Prices

$45.6
*  
0.26
0.57%
Get FBIZ Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading FBIZ now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 44.75 45.97 44.75 45.6 2,756
12/23/2014 45.26 45.5 44.84 45.34 6,763
12/22/2014 44.21 45.01 44.03 45.01 5,636
12/19/2014 44.54 44.76 44.19 44.4 25,129
12/18/2014 44.99 44.99 44.35 44.85 8,867
12/17/2014 44.165 45 43.38 44.99 26,053
12/16/2014 44.54 45 44.5 44.76 14,306
12/15/2014 44.59 44.95 44.195 44.56 15,828
12/12/2014 44.41 45 44.36 44.8 10,166
12/11/2014 44.99 44.99 44.36 44.71 14,380
12/10/2014 44.5 44.95 44.5 44.78 10,987
12/09/2014 42.76 44.69 42.76 44.69 63,973
12/08/2014 43.56 43.66 42.73 43.05 39,557
12/05/2014 43.01 44.28 42.75 43.95 15,279
12/04/2014 43.75 44.05 42.73 42.91 11,725
12/03/2014 42.81 44 42.76 43.66 5,879
12/02/2014 43.16 44.14 42.862 43.16 4,005
12/01/2014 43.15 43.36 42.9 43.06 10,615
11/28/2014 44.05 44.1 43.19 43.23 3,108
11/26/2014 44.225 44.49 44.03 44.15 4,477
11/25/2014 44.23 44.5 44.01 44.28 8,318
11/24/2014 43.74 44.07 43.2301 43.975 14,655
11/21/2014 43.86 43.985 43.105 43.83 10,169
11/20/2014 43.79 43.79 43.22 43.38 5,024
11/19/2014 44.03 44.29 43.8 43.81 3,413
11/18/2014 44.52 44.865 44.111 44.23 5,989
11/17/2014 45.56 46.32 44.42 44.51 6,377
11/14/2014 46.01 46.01 45 45.65 5,535
11/13/2014 46.48 46.48 45.96 45.97 12,877
11/12/2014 46.47 46.47 46.35 46.35 1,820
11/11/2014 46.92 46.92 45.962 46.4 7,598
11/10/2014 46.47 46.95 46.47 46.95 3,524
11/07/2014 46.74 46.775 46.272 46.63 1,661
11/06/2014 46.64 46.94 46.2 46.92 5,049
11/05/2014 46.85 46.95 46.64 46.7 7,170
11/04/2014 46.5 46.74 46.2 46.58 8,078
11/03/2014 46.73 47.05 46.464 46.56 7,557
10/31/2014 47.25 47.25 46.046 46.93 12,729
10/30/2014 45.99 46.97 44.66 46.93 18,620
10/29/2014 45.8 46.39 45.6 46.37 9,098
10/28/2014 45.5 46.09 45.23 46 14,914
10/27/2014 45.94 45.94 45.49 45.49 4,546
10/24/2014 46.27 46.27 45.86 45.86 5,950
10/23/2014 45.01 46.49 45.01 46 9,503
10/22/2014 45.66 46.38 45.3 45.51 8,085
10/21/2014 46.87 46.87 45.69 45.94 14,291
10/20/2014 46.74 46.84 45.78 46.41 11,749
10/17/2014 46.21 46.78 45.01 46.5 5,528
10/16/2014 45.58 45.96 44.93 45.56 11,534
10/15/2014 45.56 46.9 45.05 46.33 16,492
10/14/2014 45.05 47 45.05 46.16 16,585
10/13/2014 44.11 45.16 44.0862 45.03 7,478
10/10/2014 44.23 44.55 44.06 44.1 3,380
10/09/2014 44.55 45.15 44.5 44.53 9,891
10/08/2014 44.55 45.25 44.54 44.96 6,025
10/07/2014 44.84 45.13 44.4 44.5 6,932
10/06/2014 44.73 45.39 44.73 44.82 2,618
10/03/2014 44.67 44.97 44.245 44.5 6,449
10/02/2014 44.12 44.28 44.12 44.28 2,912
10/01/2014 44.06 44.77 43.9 43.91 9,211
09/30/2014 43.9101 45.3899 43.9 43.9 13,090
09/29/2014 44.88 45 44.01 44.38 8,697
09/26/2014 44.3 45.36 44 45.24 8,598
09/25/2014 44.79 45.53 44.05 44.3 13,741
09/24/2014 44.09 45.27 44.09 45.13 8,708
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?