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
2018-05-25 26.09 26.09 25.99 25.99 300
2018-05-24 25.87 26.11 25.87 26.05 337
2018-05-23 26.00 26.04 26.00 26.04 400
2018-05-22 26.14 26.14 26.14 26.14 100
2018-05-21 26.05 26.10 25.94 25.94 1,018
2018-05-18 26.06 26.18 26.02 26.18 576
2018-05-17 26.22 26.22 26.00 26.00 101
2018-05-16 25.94 26.03 25.66 25.66 733
2018-05-15 25.61 25.91 25.57 25.90 501
2018-05-14 25.75 25.79 25.62 25.73 542
2018-05-11 25.81 25.90 25.58 25.71 1,124
2018-05-10 26.00 26.00 26.00 26.00 30
2018-05-09 26.10 26.11 26.10 26.11 401
2018-05-08 25.54 25.85 25.54 25.85 115
2018-05-07 25.92 26.00 25.80 25.82 467
2018-05-04 26.04 26.04 25.87 25.87 246
2018-05-03 25.87 25.87 25.85 25.85 4
2018-05-02 25.96 26.38 25.96 26.14 1,093
2018-05-01 25.66 26.02 25.66 25.87 133
2018-04-30 26.88 26.88 26.51 26.51 319
2018-04-27 25.90 26.09 25.65 25.65 643
2018-04-26 25.38 25.38 25.38 25.38 200
2018-04-25 25.22 25.73 25.22 25.72 831
2018-04-24 25.52 25.75 25.40 25.57 765
2018-04-23 25.66 26.02 25.66 26.02 2
2018-04-20 25.74 26.00 25.74 26.00 655
2018-04-19 25.28 25.64 25.25 25.64 775
2018-04-18 25.82 25.82 25.74 25.74 2
2018-04-17 25.63 25.68 25.49 25.68 460
2018-04-16 25.38 25.38 25.38 25.38 2

» 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.