FBIZ

Historical Stock Prices

$43.75
*  
0.20
0.46%
Get FBIZ Alerts
*Delayed - data as of Jul. 31, 2015  -  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 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 43.57 43.75 43.35 43.75 32,342
07/30/2015 43.4 43.7 43.25 43.55 28,014
07/29/2015 42.48 44.4 42.48 43.43 8,411
07/28/2015 42.97 43.68 41.24 42.23 20,001
07/27/2015 42.6 43.04 42.51 42.61 22,221
07/24/2015 47.04 47.04 41.74 43.04 66,286
07/23/2015 47 47.6871 47 47.3 10,409
07/22/2015 47 47.13 47 47.01 7,097
07/21/2015 47.25 47.41 47 47.13 7,791
07/20/2015 47.38 47.65 47.38 47.46 4,543
07/17/2015 47.13 47.63 47.01 47.48 7,084
07/16/2015 47.3 47.3 47.15 47.23 3,293
07/15/2015 47.25 47.25 47 47.23 9,915
07/14/2015 46.53 47.59 46.511 47.19 26,046
07/13/2015 47 47.05 46.68 46.8 17,670
07/10/2015 46.67 47 46.67 46.97 13,158
07/09/2015 46.56 46.87 46.51 46.59 10,501
07/08/2015 46.5 46.75 46.5 46.51 11,374
07/07/2015 46.51 46.72 46.5 46.5 11,883
07/06/2015 46.56 46.87 46.55 46.56 9,381
07/02/2015 46.79 46.9475 46.62 46.85 11,603
07/01/2015 46.8 46.95 46.61 46.95 13,278
06/30/2015 46.36 46.96 46.36 46.88 15,781
06/29/2015 46.56 47.04 46.284 46.54 11,194
06/26/2015 46.86 46.86 46.56 46.8 57,019
06/25/2015 45.99 46.79 45.6508 46.79 9,246
06/24/2015 46.66 46.8 45.55 46.11 21,693
06/23/2015 45.86 46.85 45.79 46.78 17,339
06/22/2015 45.35 45.91 45.35 45.82 27,694
06/19/2015 47 47 44.81 45.45 81,433
06/18/2015 46.95 47 46.75 46.96 23,310
06/17/2015 46.74 47 46.28 46.73 22,768
06/16/2015 46.07 47 46.07 46.79 25,153
06/15/2015 45.33 46.3 45.33 45.93 18,311
06/12/2015 45.95 46.19 45.35 45.36 12,085
06/11/2015 46.14 46.18 45.63 45.96 4,204
06/10/2015 45.05 46.3 45.05 45.95 13,878
06/09/2015 45.06 45.2 44.9101 45.01 6,101
06/08/2015 44.89 45.03 44.89 44.91 4,593
06/05/2015 44.76 45.14 44.76 45.14 6,807
06/04/2015 44.75 44.94 44.75 44.76 9,192
06/03/2015 44.79 44.95 44.25 44.95 7,253
06/02/2015 44.61 44.99 44.56 44.74 5,493
06/01/2015 45.1 45.1 44.26 44.94 3,361
05/29/2015 45.24 45.24 44.7 44.78 11,992
05/28/2015 44.58 45.13 44.35 45.04 9,299
05/27/2015 45.85 45.85 44.48 44.96 8,539
05/26/2015 44.23 44.85 44.2 44.83 12,504
05/22/2015 43.87 44.48 43.87 44.24 27,282
05/21/2015 43.9 44.24 43.51 43.89 55,846
05/20/2015 43.89 44.64 43.7896 44.3 17,564
05/19/2015 43.86 43.91 43.59 43.89 22,135
05/18/2015 44.23 44.23 43.8 43.8 3,566
05/15/2015 43.81 44.08 43.7032 43.75 5,458
05/14/2015 43.879 43.99 43.6401 43.76 4,896
05/13/2015 43.08 43.75 42.8501 43.53 4,029
05/12/2015 43.94 43.94 43.06 43.69 6,334
05/11/2015 44.49 44.49 43.5 43.7 4,197
05/08/2015 44.36 44.68 43.16 44.04 10,599
05/07/2015 44.395 44.395 43.66 43.76 6,738
05/06/2015 44.19 44.7 43.02 44.29 15,485
05/05/2015 45.256 46.45 44.305 45.09 7,879
05/04/2015 45.55 45.9 44.761 45.9 8,793
05/01/2015 45.45 46.51 45.092 45.62 7,651
04/30/2015 45.84 46.456 45.12 45.42 9,141
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?