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
2017-11-22 23.08 23.08 23.03 23.03 102
2017-11-21 22.82 22.99 22.82 22.92 59
2017-11-20 22.75 22.75 22.54 22.54 42
2017-11-17 22.04 22.61 22.04 22.61 251
2017-11-16 22.23 22.55 22.23 22.36 500
2017-11-15 21.17 21.76 21.17 21.75 560
2017-11-14 21.41 21.60 21.41 21.60 931
2017-11-13 21.10 21.23 21.10 21.23 177
2017-11-10 21.30 21.45 21.26 21.27 580
2017-11-09 21.02 22.00 21.02 22.00 801
2017-11-08 21.16 21.16 21.04 21.04 108
2017-11-07 22.00 22.00 21.36 21.36 402
2017-11-06 21.96 21.96 21.96 21.96 767
2017-11-03 22.20 22.20 22.07 22.07 163
2017-11-02 22.50 22.62 22.50 22.62 425
2017-11-01 22.05 22.05 22.05 22.05 50
2017-10-31 22.25 22.25 22.25 22.25 140
2017-10-27 22.50 22.58 22.50 22.52 400
2017-10-26 22.90 22.90 22.90 22.90 100
2017-10-25 22.81 22.81 22.81 22.81 34
2017-10-23 22.84 22.84 22.55 22.56 374
2017-10-20 22.96 22.96 22.90 22.945 526
2017-10-19 22.93 22.93 22.93 22.93 53
2017-10-18 22.65 22.905 22.65 22.905 300
2017-10-17 23.055 23.055 23.055 23.055 100
2017-10-16 22.94 22.96 22.91 22.92 1,100
2017-10-13 22.80 22.80 22.61 22.61 101
2017-10-12 22.77 22.91 22.75 22.75 1,428
2017-10-11 22.97 22.99 22.82 22.83 339
2017-10-10 23.14 23.14 22.89 22.95 255

» 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.