FBIZ

Historical Stock Prices

$44.24
*  
0.35
0.8%
Get FBIZ Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
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
04/29/2015 46.95 46.95 45.745 46.06 8,554
04/28/2015 46.42 47 46.25 47 19,211
04/27/2015 46 46.5 45.53 46.5 22,590
04/24/2015 44 45.73 44 45.73 24,364
04/23/2015 43.41 43.42 42.8 43.29 42,736
04/22/2015 43.7 43.88 43.5 43.59 5,772
04/21/2015 43.54 44 43.54 43.95 13,793
04/20/2015 43.75 44.24 43.2 43.8 20,164
04/17/2015 44.18 44.18 43.5 43.61 6,008
04/16/2015 44.75 45.12 44.41 44.41 3,996
04/15/2015 44.73 45.1 44.38 44.84 4,223
04/14/2015 45.24 45.85 44.24 45.01 4,189
04/13/2015 45.5 45.5 45 45.14 5,160
04/10/2015 44.64 45.49 44.17 44.99 15,838
04/09/2015 44.86 44.88 43.858 44.88 2,806
04/08/2015 45.44 45.44 44.5 44.61 21,862
04/07/2015 44.72 45.45 43.64 45.25 6,382
04/06/2015 44.69 45.66 43.81 45.01 15,890
04/02/2015 44.75 45.155 43.8875 44.72 4,861
04/01/2015 43.26 45.4 43.26 44.84 8,243
03/31/2015 44.22 44.33 42.75 43.24 102,736
03/30/2015 45.25 45.8 44.2 44.55 7,677
03/27/2015 44.85 44.9 44.01 44.02 4,917
03/26/2015 44.82 45.16 44.82 45.02 4,774
03/25/2015 45.31 45.31 44.82 44.83 5,838
03/24/2015 45.24 46 44.95 45.28 2,454
03/23/2015 44.74 45.61 44.74 45.3 7,294
03/20/2015 45.74 46 45.07 45.07 13,366
03/19/2015 45.25 45.82 45 45.71 4,917
03/18/2015 45.99 46 45.11 45.46 3,920
03/17/2015 45.42 46 45 45.92 6,446
03/16/2015 36.72 46.25 36.63 45.95 6,888
03/13/2015 46.25 46.25 44.75 45.87 3,931
03/12/2015 45.7 46.25 45.01 46.24 15,781
03/11/2015 45.43 45.7099 45.13 45.45 9,178
03/10/2015 45.93 46.26 45.13 45.52 7,057
03/09/2015 44.99 46.182 44.99 45.92 4,118
03/06/2015 45.25 45.66 44.91 45.22 14,641
03/05/2015 46.64 46.64 44.78 45.58 5,199
03/04/2015 46.35 46.62 45.77 45.93 5,349
03/03/2015 46.7 46.7 46.38 46.54 4,353
03/02/2015 46.75 46.75 46.5 46.73 5,563
02/27/2015 46.58 46.96 46.5 46.5 5,578
02/26/2015 46.55 46.645 46.51 46.59 2,941
02/25/2015 46.9 46.9 46.63 46.66 5,447
02/24/2015 46.99 47 46.93 47 7,848
02/23/2015 46.85 47.05 46.38 46.92 13,147
*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?