FIRST BUS FINL SVCS WIS Historical Stock Price

Below is the stock price history for First Bus Finl Svcs Wis FBIZ. Data is recorded each day for the historical open, high, low, close and volume. The First Bus Finl Svcs Wis stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

First Bus Finl Svcs Wis Historical Stock Price

DateOpenHighLowCloseVolume
2018-11-14 20.25 20.25 20.05 20.05 201
2018-11-12 20.42 20.42 20.12 20.12 101
2018-11-09 20.22 20.22 20.22 20.22 100
2018-11-08 20.74 20.74 20.55 20.55 1,207
2018-11-07 20.36 20.80 20.36 20.80 66
2018-11-06 20.50 20.50 20.50 20.50 100
2018-11-05 20.48 20.69 20.48 20.66 251
2018-11-02 20.60 20.60 20.60 20.60 105
2018-11-01 20.63 20.65 20.60 20.60 305
2018-10-31 20.76 20.80 19.84 20.71 3,850
2018-10-30 20.81 20.94 20.60 20.94 501
2018-10-26 20.08 20.19 20.04 20.19 125
2018-10-25 20.00 20.00 20.00 20.00 174
2018-10-24 20.41 20.41 20.26 20.26 106
2018-10-23 20.08 20.08 19.94 19.94 195
2018-10-22 20.31 20.31 20.20 20.28 705
2018-10-19 21.04 21.04 20.52 20.52 234
2018-10-18 21.12 21.12 21.12 21.12 100
2018-10-17 21.29 21.29 21.24 21.24 45
2018-10-16 21.21 21.59 21.21 21.59 8
2018-10-12 21.20 21.20 21.20 21.20 100
2018-10-11 22.55 22.55 22.15 22.15 511
2018-10-10 22.34 22.34 22.15 22.15 118
2018-10-09 22.24 22.25 22.24 22.25 251
2018-10-08 22.80 22.80 22.70 22.70 12
2018-10-05 22.72 22.72 22.62 22.62 101
2018-10-04 22.40 22.40 22.40 22.40 9
2018-10-03 22.37 22.47 22.25 22.47 409
2018-10-02 22.11 22.50 22.11 22.50 475
2018-09-28 23.03 23.03 23.03 23.03 100

» More First Bus Finl Svcs Wis Stock Price History

To see other companies like First Bus Finl Svcs Wis (FBIZ), view our stock market today for news, and other data.